Patel Chem Specialities Limited (BOM:544460)
India · Delayed Price · Currency is INR 88.99
+1.99 (2.29%)
At close: May 26, 2026
Patel Chem Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 87.00 | 89.89 | 85.00 | 88.99 | 88.99 | 2.29% | 12,800 |
| May 25, 2026 | 90.67 | 90.67 | 85.00 | 87.00 | 87.00 | -4.05% | 36,800 |
| May 22, 2026 | 84.86 | 100.90 | 84.86 | 90.67 | 90.67 | 6.87% | 251,200 |
| May 21, 2026 | 82.80 | 85.50 | 82.30 | 84.84 | 84.84 | 2.46% | 9,600 |
| May 20, 2026 | 82.00 | 82.80 | 81.55 | 82.80 | 82.80 | -1.06% | 9,600 |
| May 19, 2026 | 74.20 | 84.95 | 74.20 | 83.69 | 83.69 | 12.85% | 48,000 |
| May 18, 2026 | 80.50 | 83.31 | 71.70 | 74.16 | 74.16 | -11.71% | 70,400 |
| May 15, 2026 | 83.10 | 84.00 | 83.10 | 84.00 | 84.00 | -2.89% | 4,800 |
| May 14, 2026 | 83.50 | 86.50 | 83.05 | 86.50 | 86.50 | 3.80% | 40,000 |
| May 13, 2026 | 81.20 | 88.10 | 81.20 | 83.33 | 83.33 | 2.33% | 14,400 |
| May 12, 2026 | 85.50 | 85.50 | 80.99 | 81.43 | 81.43 | -8.51% | 35,200 |
| May 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.11% | 1,600 |
| May 8, 2026 | 91.00 | 91.00 | 89.10 | 89.10 | 89.10 | -1.94% | 17,600 |
| May 7, 2026 | 91.50 | 91.50 | 90.00 | 90.86 | 90.86 | -1.08% | 67,200 |
| May 6, 2026 | 88.50 | 91.85 | 88.50 | 91.85 | 91.85 | 2.06% | 19,200 |
| May 5, 2026 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | -0.28% | 4,800 |
| May 4, 2026 | 94.00 | 94.00 | 90.00 | 90.25 | 90.25 | -0.82% | 9,600 |
| Apr 30, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -0.64% | 12,800 |
| Apr 29, 2026 | 89.50 | 91.90 | 89.13 | 91.59 | 91.59 | 2.76% | 36,800 |
| Apr 28, 2026 | 91.90 | 91.90 | 86.43 | 89.13 | 89.13 | -3.01% | 25,600 |
| Apr 27, 2026 | 91.90 | 91.90 | 89.50 | 91.90 | 91.90 | 3.25% | 25,600 |
| Apr 24, 2026 | 89.00 | 90.00 | 88.51 | 89.01 | 89.01 | -2.72% | 17,600 |
| Apr 23, 2026 | 87.01 | 95.00 | 87.01 | 91.50 | 91.50 | -1.20% | 36,800 |
| Apr 22, 2026 | 91.47 | 92.77 | 91.45 | 92.61 | 92.61 | 1.25% | 12,800 |
| Apr 21, 2026 | 91.00 | 91.50 | 90.00 | 91.47 | 91.47 | 1.52% | 17,600 |
| Apr 20, 2026 | 85.94 | 92.00 | 85.94 | 90.10 | 90.10 | 5.06% | 68,800 |
| Apr 17, 2026 | 88.98 | 88.98 | 84.71 | 85.76 | 85.76 | -2.04% | 30,400 |
| Apr 16, 2026 | 86.95 | 88.95 | 86.15 | 87.55 | 87.55 | 1.00% | 9,600 |
| Apr 15, 2026 | 84.00 | 87.90 | 83.85 | 86.68 | 86.68 | 3.38% | 33,600 |
| Apr 13, 2026 | 82.50 | 83.98 | 82.50 | 83.85 | 83.85 | -0.17% | 16,000 |
| Apr 10, 2026 | 78.00 | 84.00 | 78.00 | 83.99 | 83.99 | 9.08% | 49,600 |
| Apr 9, 2026 | 76.90 | 77.00 | 75.00 | 77.00 | 77.00 | -0.43% | 14,400 |
| Apr 8, 2026 | 75.00 | 79.29 | 71.50 | 77.33 | 77.33 | 13.72% | 64,000 |
| Apr 7, 2026 | 62.20 | 70.00 | 62.00 | 68.00 | 68.00 | 11.42% | 41,600 |
| Apr 6, 2026 | 62.70 | 62.99 | 60.00 | 61.03 | 61.03 | 2.01% | 38,400 |
| Apr 2, 2026 | 58.29 | 62.99 | 57.50 | 59.83 | 59.83 | 2.62% | 38,400 |
| Apr 1, 2026 | 62.59 | 69.99 | 57.00 | 58.30 | 58.30 | -5.48% | 104,000 |
| Mar 30, 2026 | 58.00 | 69.00 | 57.00 | 61.68 | 61.68 | 6.79% | 84,800 |
| Mar 27, 2026 | 60.70 | 60.70 | 56.10 | 57.76 | 57.76 | -1.89% | 67,200 |
| Mar 25, 2026 | 60.59 | 62.49 | 57.70 | 58.87 | 58.87 | -0.86% | 68,800 |
| Mar 24, 2026 | 62.69 | 62.69 | 58.00 | 59.38 | 59.38 | -0.75% | 72,000 |
| Mar 23, 2026 | 62.50 | 64.00 | 59.20 | 59.83 | 59.83 | -5.69% | 75,200 |
| Mar 20, 2026 | 66.20 | 66.20 | 63.10 | 63.44 | 63.44 | -5.30% | 49,600 |
| Mar 19, 2026 | 66.10 | 66.99 | 64.25 | 66.99 | 66.99 | 1.99% | 60,800 |
| Mar 18, 2026 | 67.50 | 70.00 | 65.01 | 65.68 | 65.68 | -1.97% | 96,000 |
| Mar 17, 2026 | 67.50 | 67.90 | 67.00 | 67.00 | 67.00 | -0.24% | 24,000 |
| Mar 16, 2026 | 64.00 | 67.99 | 64.00 | 67.16 | 67.16 | 0.84% | 41,600 |
| Mar 13, 2026 | 70.10 | 70.45 | 66.50 | 66.60 | 66.60 | -2.16% | 65,600 |
| Mar 12, 2026 | 67.50 | 72.98 | 65.00 | 68.07 | 68.07 | -1.70% | 43,200 |
| Mar 11, 2026 | 61.50 | 73.00 | 61.30 | 69.25 | 69.25 | 12.75% | 65,600 |