Patron Exim Limited (BOM:543798)
India · Delayed Price · Currency is INR 5.80
-0.30 (-4.92%)
At close: Sep 5, 2025
Patron Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -4.92% | 8,000 |
| Sep 4, 2025 | 6.00 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | 16,000 |
| Sep 3, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | 12,000 |
| Sep 2, 2025 | 6.40 | 6.45 | 6.00 | 6.01 | 6.01 | -19.33% | 164,000 |
| Sep 1, 2025 | 7.07 | 7.72 | 6.99 | 7.45 | 7.45 | 5.37% | 64,000 |
| Aug 29, 2025 | 6.03 | 7.20 | 6.02 | 7.07 | 7.07 | 17.25% | 260,000 |
| Aug 28, 2025 | 6.00 | 6.64 | 5.81 | 6.03 | 6.03 | 8.84% | 340,000 |
| Aug 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | 4,000 |
| Aug 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 4,000 |
| Aug 20, 2025 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | 3.00% | 36,000 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.11 | 5.34 | 5.34 | -0.56% | 16,000 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.37 | 5.37 | 5.37 | -4.96% | 8,000 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | - | 8,000 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 0.89% | 8,000 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.61% | 4,000 |
| Jul 31, 2025 | 5.56 | 6.00 | 5.51 | 5.81 | 5.81 | -6.29% | 40,000 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 4,000 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 4,000 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 8,000 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 8,000 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | 4,000 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | - | 16,000 |
| Jul 17, 2025 | 5.52 | 6.10 | 5.52 | 6.10 | 6.10 | -1.61% | 16,000 |
| Jul 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8,000 |
| Jul 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 8,000 |
| Jul 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 8,000 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 4,000 |
| Jul 8, 2025 | 6.00 | 6.39 | 6.00 | 6.01 | 6.01 | -9.90% | 12,000 |
| Jul 3, 2025 | 6.81 | 6.81 | 6.67 | 6.67 | 6.67 | 10.25% | 8,000 |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 8,000 |
| Jun 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 4,000 |
| Jun 27, 2025 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | -1.64% | 12,000 |
| Jun 26, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 8,000 |
| Jun 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 4,000 |
| Jun 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 4,000 |
| Jun 19, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 24,000 |
| Jun 13, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -0.33% | 8,000 |
| Jun 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | 4,000 |
| Jun 10, 2025 | 6.20 | 6.22 | 6.13 | 6.22 | 6.22 | -5.76% | 20,000 |
| Jun 9, 2025 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 2.33% | 8,000 |
| Jun 6, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.92% | 8,000 |
| Jun 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.31% | 4,000 |
| Jun 4, 2025 | 6.06 | 6.49 | 6.06 | 6.49 | 6.49 | 7.27% | 16,000 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.05 | 6.05 | 6.05 | -3.20% | 20,000 |
| May 30, 2025 | 6.41 | 6.41 | 5.65 | 6.25 | 6.25 | -10.71% | 56,000 |
| May 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 5.26% | 20,000 |
| May 26, 2025 | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | 3.10% | 8,000 |
| May 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | 4,000 |
| May 22, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 3.68% | 8,000 |
| May 20, 2025 | 6.79 | 6.79 | 6.25 | 6.25 | 6.25 | -7.95% | 8,000 |