Patron Exim Limited (BOM:543798)
India · Delayed Price · Currency is INR 1.890
+0.100 (5.59%)
At close: Oct 1, 2026
Patron Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 5.59% | 12,000 |
| Sep 29, 2026 | 1.95 | 2.00 | 1.76 | 1.79 | 1.79 | -8.21% | 104,000 |
| Sep 28, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | - | 8,000 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 8,000 |
| Sep 23, 2026 | 1.91 | 2.03 | 1.81 | 2.03 | 2.03 | 3.57% | 24,000 |
| Sep 22, 2026 | 1.94 | 1.97 | 1.87 | 1.96 | 1.96 | 7.10% | 20,000 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.68% | 8,000 |
| Sep 17, 2026 | 1.98 | 1.98 | 1.83 | 1.90 | 1.90 | 0.53% | 20,000 |
| Sep 16, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -2.58% | 8,000 |
| Sep 9, 2026 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 6.59% | 32,000 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.61% | 4,000 |
| Sep 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 4,000 |
| Sep 4, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | - | 12,000 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 8,000 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 1.54% | 20,000 |
| Sep 1, 2026 | 1.93 | 2.05 | 1.83 | 1.95 | 1.95 | -2.50% | 36,000 |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 4,000 |
| Aug 28, 2026 | 2.05 | 2.06 | 1.96 | 2.06 | 2.06 | -5.07% | 68,000 |
| Aug 27, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.36% | 4,000 |
| Aug 26, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 6.00% | 12,000 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 24,000 |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 4,000 |
| Aug 17, 2026 | 2.08 | 2.08 | 1.88 | 1.94 | 1.94 | -3.00% | 24,000 |
| Aug 13, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | -1.48% | 24,000 |
| Aug 12, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -3.33% | 12,000 |
| Aug 6, 2026 | 2.33 | 2.41 | 2.07 | 2.10 | 2.10 | -8.30% | 36,000 |
| Aug 5, 2026 | 2.24 | 2.33 | 2.24 | 2.29 | 2.29 | 2.23% | 8,000 |
| Aug 3, 2026 | 2.25 | 2.25 | 2.01 | 2.24 | 2.24 | 4.19% | 52,000 |
| Jul 30, 2026 | 2.07 | 2.15 | 2.00 | 2.15 | 2.15 | 3.86% | 20,000 |
| Jul 29, 2026 | 1.91 | 2.07 | 1.91 | 2.07 | 2.07 | 9.52% | 8,000 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | -5.50% | 216,000 |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 4,000 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -4.63% | 92,000 |
| Jul 23, 2026 | 2.23 | 2.23 | 2.15 | 2.16 | 2.16 | -3.14% | 20,000 |
| Jul 21, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | 4,000 |
| Jul 20, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -3.90% | 8,000 |
| Jul 17, 2026 | 2.41 | 2.41 | 2.31 | 2.31 | 2.31 | - | 12,000 |
| Jul 13, 2026 | 2.35 | 2.40 | 2.31 | 2.31 | 2.31 | 0.87% | 44,000 |
| Jul 10, 2026 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | 3.62% | 8,000 |
| Jul 9, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.25% | 4,000 |
| Jul 8, 2026 | 2.31 | 2.31 | 2.12 | 2.12 | 2.12 | -4.07% | 8,000 |
| Jul 6, 2026 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 2.79% | 8,000 |
| Jul 3, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 4.88% | 12,000 |
| Jul 1, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -4.65% | 76,000 |
| Jun 30, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -4.02% | 48,000 |
| Jun 29, 2026 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.28% | 24,000 |
| Jun 25, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 32,000 |
| Jun 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | 4,000 |
| Jun 23, 2026 | 2.22 | 2.33 | 2.21 | 2.24 | 2.24 | -3.03% | 32,000 |
| Jun 19, 2026 | 2.39 | 2.39 | 2.31 | 2.31 | 2.31 | -3.35% | 8,000 |