Patron Exim Limited (BOM:543798)
India · Delayed Price · Currency is INR 2.040
-0.040 (-1.92%)
At close: Mar 6, 2026
Patron Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.01 | 2.16 | 2.01 | 2.04 | 2.04 | -1.92% | 44,000 |
| Mar 5, 2026 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 12,000 |
| Mar 4, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 4.93% | 16,000 |
| Mar 2, 2026 | 2.18 | 2.18 | 1.76 | 2.03 | 2.03 | -7.31% | 96,000 |
| Feb 27, 2026 | 2.03 | 2.19 | 2.03 | 2.19 | 2.19 | 2.82% | 60,000 |
| Feb 26, 2026 | 2.02 | 2.13 | 2.01 | 2.13 | 2.13 | - | 28,000 |
| Feb 25, 2026 | 2.20 | 2.20 | 2.01 | 2.13 | 2.13 | -4.91% | 140,000 |
| Feb 24, 2026 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | -3.86% | 24,000 |
| Feb 23, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 16,000 |
| Feb 20, 2026 | 2.26 | 2.40 | 2.25 | 2.37 | 2.37 | 4.87% | 92,000 |
| Feb 19, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 1.35% | 72,000 |
| Feb 18, 2026 | 2.28 | 2.35 | 2.20 | 2.23 | 2.23 | -0.45% | 68,000 |
| Feb 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 4,000 |
| Feb 16, 2026 | 2.33 | 2.33 | 2.19 | 2.24 | 2.24 | 0.90% | 20,000 |
| Feb 13, 2026 | 2.33 | 2.33 | 2.22 | 2.22 | 2.22 | -4.72% | 8,000 |
| Feb 12, 2026 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | 5.91% | 112,000 |
| Feb 11, 2026 | 2.22 | 2.29 | 2.13 | 2.20 | 2.20 | 0.46% | 64,000 |
| Feb 10, 2026 | 2.33 | 2.33 | 2.18 | 2.19 | 2.19 | -7.59% | 256,000 |
| Feb 9, 2026 | 2.22 | 2.38 | 2.20 | 2.37 | 2.37 | 1.28% | 56,000 |
| Feb 6, 2026 | 2.43 | 2.44 | 2.10 | 2.34 | 2.34 | -0.85% | 96,000 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.13 | 2.36 | 2.36 | 10.80% | 76,000 |
| Feb 4, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | 2.13 | -8.58% | 204,000 |
| Feb 3, 2026 | 2.37 | 2.40 | 2.33 | 2.33 | 2.33 | -1.69% | 12,000 |
| Feb 2, 2026 | 2.29 | 2.38 | 2.12 | 2.37 | 2.37 | 6.76% | 44,000 |
| Feb 1, 2026 | 2.31 | 2.31 | 2.06 | 2.22 | 2.22 | -7.50% | 76,000 |
| Jan 30, 2026 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -1.23% | 28,000 |
| Jan 29, 2026 | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | 2.10% | 24,000 |
| Jan 28, 2026 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | -2.86% | 28,000 |
| Jan 27, 2026 | 2.49 | 2.49 | 2.40 | 2.45 | 2.45 | 3.81% | 28,000 |
| Jan 23, 2026 | 2.71 | 3.00 | 2.35 | 2.36 | 2.36 | -19.45% | 892,000 |
| Jan 22, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.35% | 8,000 |
| Jan 20, 2026 | 2.95 | 3.10 | 2.95 | 2.97 | 2.97 | -3.88% | 48,000 |
| Jan 19, 2026 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | - | 16,000 |
| Jan 16, 2026 | 3.09 | 3.18 | 3.07 | 3.09 | 3.09 | 1.31% | 44,000 |
| Jan 14, 2026 | 2.78 | 3.11 | 2.69 | 3.05 | 3.05 | 8.93% | 80,000 |
| Jan 13, 2026 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -5.08% | 48,000 |
| Jan 12, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -3.91% | 120,000 |
| Jan 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 4,000 |
| Jan 7, 2026 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -2.24% | 28,000 |
| Jan 6, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -1.89% | 56,000 |
| Jan 5, 2026 | 3.19 | 3.21 | 3.00 | 3.18 | 3.18 | 3.92% | 76,000 |
| Jan 2, 2026 | 3.19 | 3.24 | 3.04 | 3.06 | 3.06 | -4.08% | 136,000 |
| Jan 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 8,000 |
| Dec 31, 2025 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | -0.94% | 12,000 |
| Dec 30, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 4.95% | 44,000 |
| Dec 29, 2025 | 3.00 | 3.11 | 3.00 | 3.03 | 3.03 | -0.66% | 40,000 |
| Dec 26, 2025 | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | 4.45% | 68,000 |
| Dec 24, 2025 | 3.01 | 3.05 | 2.90 | 2.92 | 2.92 | -4.26% | 176,000 |
| Dec 23, 2025 | 3.19 | 3.29 | 3.04 | 3.05 | 3.05 | -4.39% | 164,000 |
| Dec 22, 2025 | 2.96 | 3.20 | 2.92 | 3.19 | 3.19 | 3.91% | 60,000 |