Union Bank of India (BOM:532477)
India · Delayed Price · Currency is INR 131.05
+3.05 (2.38%)
At close: Aug 6, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 132.95 | 132.95 | 130.55 | 130.90 | 130.90 | -1.17% | 291,931 |
| Aug 7, 2025 | 129.70 | 132.90 | 129.65 | 132.45 | 132.45 | 1.07% | 548,668 |
| Aug 6, 2025 | 128.00 | 131.60 | 127.75 | 131.05 | 131.05 | 2.38% | 608,469 |
| Aug 5, 2025 | 129.05 | 129.90 | 127.20 | 128.00 | 128.00 | -0.81% | 314,425 |
| Aug 4, 2025 | 128.40 | 129.35 | 127.15 | 129.05 | 129.05 | 0.74% | 409,184 |
| Aug 1, 2025 | 130.85 | 131.40 | 127.70 | 128.10 | 128.10 | -2.21% | 427,107 |
| Jul 31, 2025 | 129.80 | 132.55 | 128.00 | 131.00 | 131.00 | 0.23% | 456,330 |
| Jul 30, 2025 | 132.65 | 134.00 | 130.50 | 130.70 | 130.70 | -1.54% | 636,631 |
| Jul 29, 2025 | 133.75 | 133.75 | 130.95 | 132.75 | 132.75 | -0.49% | 394,993 |
| Jul 28, 2025 | 136.05 | 136.95 | 133.15 | 133.40 | 133.40 | -2.09% | 672,810 |
| Jul 25, 2025 | 139.70 | 141.80 | 136.00 | 136.25 | 136.25 | -6.03% | 999,933 |
| Jul 24, 2025 | 144.00 | 145.45 | 142.65 | 145.00 | 140.25 | 1.12% | 860,298 |
| Jul 23, 2025 | 144.40 | 144.40 | 141.60 | 143.40 | 138.70 | 0.35% | 333,350 |
| Jul 22, 2025 | 144.30 | 145.50 | 142.60 | 142.90 | 138.22 | 0.11% | 671,047 |
| Jul 21, 2025 | 146.10 | 146.15 | 140.85 | 142.75 | 138.07 | -2.23% | 751,529 |
| Jul 18, 2025 | 146.05 | 148.60 | 145.45 | 146.00 | 141.22 | -0.17% | 3,323,780 |
| Jul 17, 2025 | 148.50 | 149.00 | 144.80 | 146.25 | 141.46 | -1.38% | 591,668 |
| Jul 16, 2025 | 146.60 | 149.60 | 146.15 | 148.30 | 143.44 | 1.30% | 602,321 |
| Jul 15, 2025 | 147.00 | 147.90 | 145.75 | 146.40 | 141.60 | -0.41% | 174,082 |
| Jul 14, 2025 | 144.05 | 147.40 | 144.00 | 147.00 | 142.18 | 2.33% | 662,345 |
| Jul 11, 2025 | 143.95 | 145.90 | 142.85 | 143.65 | 138.94 | -0.17% | 558,970 |
| Jul 10, 2025 | 144.70 | 145.60 | 143.25 | 143.90 | 139.19 | -0.48% | 415,016 |
| Jul 9, 2025 | 148.00 | 148.00 | 141.85 | 144.60 | 139.86 | -3.76% | 1,296,938 |
| Jul 8, 2025 | 151.45 | 153.40 | 149.00 | 150.25 | 145.33 | -1.22% | 196,163 |
| Jul 7, 2025 | 153.35 | 154.65 | 151.40 | 152.10 | 147.12 | -0.62% | 130,521 |
| Jul 4, 2025 | 151.60 | 153.65 | 151.50 | 153.05 | 148.04 | 1.02% | 176,741 |
| Jul 3, 2025 | 153.70 | 154.45 | 150.30 | 151.50 | 146.54 | -1.27% | 332,748 |
| Jul 2, 2025 | 154.95 | 155.85 | 152.00 | 153.45 | 148.42 | -0.78% | 543,168 |
| Jul 1, 2025 | 153.45 | 155.35 | 150.65 | 154.65 | 149.58 | 0.75% | 543,664 |
| Jun 30, 2025 | 149.60 | 155.00 | 149.60 | 153.50 | 148.47 | 2.92% | 744,606 |
| Jun 27, 2025 | 148.10 | 151.90 | 147.70 | 149.15 | 144.26 | 0.78% | 384,434 |
| Jun 26, 2025 | 145.05 | 148.45 | 144.30 | 148.00 | 143.15 | 2.49% | 479,991 |
| Jun 25, 2025 | 146.80 | 147.40 | 144.05 | 144.40 | 139.67 | -1.80% | 227,803 |
| Jun 24, 2025 | 144.95 | 148.80 | 144.70 | 147.05 | 142.23 | 2.87% | 676,831 |
| Jun 23, 2025 | 140.30 | 144.30 | 140.30 | 142.95 | 138.27 | -0.38% | 487,523 |
| Jun 20, 2025 | 139.05 | 145.35 | 139.05 | 143.50 | 138.80 | 2.76% | 336,826 |
| Jun 19, 2025 | 143.00 | 143.85 | 138.35 | 139.65 | 135.08 | -3.09% | 323,675 |
| Jun 18, 2025 | 144.35 | 145.95 | 143.25 | 144.10 | 139.38 | -0.62% | 451,945 |
| Jun 17, 2025 | 145.20 | 148.40 | 144.50 | 145.00 | 140.25 | -1.29% | 222,651 |
| Jun 16, 2025 | 145.05 | 147.20 | 143.30 | 146.90 | 142.09 | 0.41% | 569,454 |
| Jun 13, 2025 | 146.45 | 148.50 | 145.10 | 146.30 | 141.51 | -2.73% | 395,572 |
| Jun 12, 2025 | 152.75 | 153.50 | 150.05 | 150.40 | 145.47 | -1.57% | 231,327 |
| Jun 11, 2025 | 150.20 | 155.10 | 150.20 | 152.80 | 147.79 | -0.91% | 268,841 |
| Jun 10, 2025 | 155.25 | 155.80 | 153.00 | 154.20 | 149.15 | -0.74% | 333,070 |
| Jun 9, 2025 | 153.80 | 158.10 | 153.75 | 155.35 | 150.26 | 1.34% | 1,139,700 |
| Jun 6, 2025 | 153.40 | 155.35 | 149.45 | 153.30 | 148.28 | 0.43% | 1,245,602 |
| Jun 5, 2025 | 153.65 | 154.20 | 151.40 | 152.65 | 147.65 | -0.29% | 247,528 |
| Jun 4, 2025 | 152.20 | 154.05 | 149.15 | 153.10 | 148.09 | 0.99% | 397,474 |
| Jun 3, 2025 | 153.15 | 158.60 | 151.10 | 151.60 | 146.63 | -0.98% | 1,257,111 |
| Jun 2, 2025 | 147.60 | 154.45 | 147.60 | 153.10 | 148.09 | 4.29% | 2,523,139 |