Patel Integrated Logistics Limited (BOM:526381)
India · Delayed Price · Currency is INR 13.79
-0.25 (-1.78%)
At close: Dec 5, 2025
BOM:526381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 13.79 | 14.03 | 13.18 | 13.49 | 13.49 | -2.18% | 7,499 |
| Dec 5, 2025 | 14.24 | 14.24 | 13.73 | 13.79 | 13.79 | -1.78% | 8,312 |
| Dec 4, 2025 | 13.81 | 14.13 | 13.56 | 14.04 | 14.04 | 0.29% | 4,130 |
| Dec 3, 2025 | 14.39 | 14.39 | 13.92 | 14.00 | 14.00 | 0.21% | 2,049 |
| Dec 2, 2025 | 14.22 | 14.22 | 13.97 | 13.97 | 13.97 | -1.76% | 29,604 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.00 | 14.22 | 14.22 | -0.56% | 9,739 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.00 | 14.30 | 14.30 | 1.20% | 10,739 |
| Nov 27, 2025 | 13.84 | 14.35 | 13.84 | 14.13 | 14.13 | 0.93% | 5,993 |
| Nov 26, 2025 | 14.28 | 14.90 | 13.86 | 14.00 | 14.00 | -4.70% | 5,363 |
| Nov 25, 2025 | 14.10 | 14.69 | 13.56 | 14.69 | 14.69 | 4.11% | 14,807 |
| Nov 24, 2025 | 14.20 | 14.22 | 13.90 | 14.11 | 14.11 | 1.29% | 1,988 |
| Nov 21, 2025 | 14.36 | 14.40 | 13.92 | 13.93 | 13.93 | -2.72% | 12,243 |
| Nov 20, 2025 | 14.75 | 15.20 | 14.22 | 14.32 | 14.32 | 2.29% | 48,067 |
| Nov 19, 2025 | 13.92 | 14.14 | 13.87 | 14.00 | 14.00 | 0.07% | 5,121 |
| Nov 18, 2025 | 13.70 | 14.09 | 13.70 | 13.99 | 13.99 | 0.50% | 11,870 |
| Nov 17, 2025 | 13.94 | 14.14 | 13.79 | 13.92 | 13.92 | 0.43% | 17,788 |
| Nov 14, 2025 | 13.89 | 13.90 | 13.80 | 13.86 | 13.86 | -1.56% | 3,972 |
| Nov 13, 2025 | 14.10 | 14.15 | 13.66 | 14.08 | 14.08 | -0.78% | 20,435 |
| Nov 12, 2025 | 15.70 | 15.70 | 14.10 | 14.19 | 14.19 | 1.36% | 5,342 |
| Nov 11, 2025 | 14.90 | 14.90 | 13.95 | 14.00 | 14.00 | 1.23% | 3,664 |
| Nov 10, 2025 | 13.65 | 14.09 | 13.65 | 13.83 | 13.83 | -0.36% | 8,565 |
| Nov 7, 2025 | 16.60 | 16.60 | 13.72 | 13.88 | 13.88 | -0.22% | 1,104 |
| Nov 6, 2025 | 14.44 | 14.44 | 13.91 | 13.91 | 13.91 | -1.00% | 11,005 |
| Nov 4, 2025 | 13.77 | 14.10 | 13.77 | 14.05 | 14.05 | -0.21% | 5,102 |
| Nov 3, 2025 | 14.34 | 14.34 | 13.66 | 14.08 | 14.08 | -0.21% | 22,707 |
| Oct 31, 2025 | 14.11 | 14.34 | 13.97 | 14.11 | 14.11 | -0.35% | 26,968 |
| Oct 30, 2025 | 14.04 | 14.20 | 13.75 | 14.16 | 14.16 | 0.85% | 18,860 |
| Oct 29, 2025 | 14.20 | 14.47 | 13.99 | 14.04 | 14.04 | -0.28% | 9,142 |
| Oct 28, 2025 | 14.15 | 14.27 | 14.02 | 14.08 | 14.08 | -1.40% | 6,521 |
| Oct 27, 2025 | 13.81 | 14.29 | 13.81 | 14.28 | 14.28 | 1.28% | 901 |
| Oct 24, 2025 | 14.25 | 14.33 | 14.00 | 14.10 | 14.10 | -0.63% | 5,150 |
| Oct 23, 2025 | 14.01 | 14.43 | 14.01 | 14.19 | 14.19 | -0.14% | 8,515 |
| Oct 21, 2025 | 14.17 | 14.21 | 14.17 | 14.21 | 14.21 | 0.78% | 3,616 |
| Oct 20, 2025 | 13.91 | 14.10 | 13.91 | 14.10 | 14.10 | 0.57% | 2,719 |
| Oct 17, 2025 | 14.19 | 14.19 | 14.02 | 14.02 | 14.02 | -0.64% | 3,949 |
| Oct 16, 2025 | 14.20 | 14.20 | 14.08 | 14.11 | 14.11 | -0.35% | 2,914 |
| Oct 15, 2025 | 13.91 | 14.16 | 13.91 | 14.16 | 14.16 | -0.21% | 18,070 |
| Oct 14, 2025 | 14.39 | 14.39 | 14.08 | 14.19 | 14.19 | -0.84% | 4,399 |
| Oct 13, 2025 | 14.01 | 14.67 | 14.01 | 14.31 | 14.31 | -0.21% | 8,356 |
| Oct 10, 2025 | 14.33 | 14.75 | 14.19 | 14.34 | 14.34 | 1.06% | 15,701 |
| Oct 9, 2025 | 14.01 | 14.67 | 14.01 | 14.19 | 14.19 | -0.70% | 14,838 |
| Oct 8, 2025 | 14.41 | 14.41 | 14.20 | 14.29 | 14.29 | -0.97% | 3,481 |
| Oct 7, 2025 | 14.57 | 14.74 | 14.25 | 14.43 | 14.43 | -0.48% | 10,788 |
| Oct 6, 2025 | 15.15 | 15.15 | 14.25 | 14.50 | 14.50 | -0.28% | 14,666 |
| Oct 3, 2025 | 14.52 | 14.69 | 14.25 | 14.54 | 14.54 | 1.25% | 6,762 |
| Oct 1, 2025 | 14.29 | 14.54 | 14.09 | 14.36 | 14.36 | 1.77% | 7,032 |
| Sep 30, 2025 | 14.43 | 14.59 | 14.09 | 14.11 | 14.11 | 0.21% | 27,739 |
| Sep 29, 2025 | 15.99 | 15.99 | 13.51 | 14.08 | 14.08 | -4.35% | 155,749 |
| Sep 26, 2025 | 15.07 | 15.07 | 14.65 | 14.72 | 14.72 | -2.32% | 18,901 |
| Sep 25, 2025 | 15.21 | 15.58 | 14.95 | 15.07 | 15.07 | -0.13% | 16,779 |