Patel Chem Specialities Limited (BOM:544460)
India · Delayed Price · Currency is INR 108.15
-4.05 (-3.61%)
At close: Sep 8, 2026
Patel Chem Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 112.90 | 112.90 | 108.15 | 108.15 | 108.15 | -3.61% | 33,600 |
| Sep 7, 2026 | 108.00 | 112.40 | 106.15 | 112.20 | 112.20 | 4.32% | 43,200 |
| Sep 4, 2026 | 108.15 | 108.15 | 107.50 | 107.55 | 107.55 | -0.78% | 16,000 |
| Sep 3, 2026 | 106.10 | 110.00 | 105.05 | 108.40 | 108.40 | 2.22% | 64,000 |
| Sep 2, 2026 | 106.10 | 108.00 | 105.00 | 106.05 | 106.05 | -0.42% | 32,000 |
| Sep 1, 2026 | 106.00 | 108.95 | 106.00 | 106.50 | 106.50 | -1.38% | 32,000 |
| Aug 31, 2026 | 109.00 | 113.99 | 105.11 | 107.99 | 107.99 | -1.38% | 153,600 |
| Aug 28, 2026 | 110.92 | 110.92 | 107.01 | 109.50 | 109.50 | 3.65% | 305,600 |
| Aug 27, 2026 | 105.45 | 105.64 | 102.51 | 105.64 | 105.64 | 5.00% | 62,400 |
| Aug 26, 2026 | 99.00 | 100.61 | 96.00 | 100.61 | 100.61 | 5.00% | 89,600 |
| Aug 25, 2026 | 92.70 | 96.00 | 92.70 | 95.82 | 95.82 | 2.70% | 88,000 |
| Aug 24, 2026 | 99.85 | 99.85 | 93.01 | 93.30 | 93.30 | -2.81% | 14,400 |
| Aug 21, 2026 | 95.00 | 97.90 | 93.52 | 96.00 | 96.00 | 0.98% | 27,200 |
| Aug 20, 2026 | 94.10 | 96.00 | 94.10 | 95.07 | 95.07 | 1.15% | 54,400 |
| Aug 19, 2026 | 92.99 | 93.99 | 92.11 | 93.99 | 93.99 | 2.13% | 19,200 |
| Aug 18, 2026 | 92.01 | 92.11 | 92.01 | 92.03 | 92.03 | 0.02% | 9,600 |
| Aug 17, 2026 | 90.26 | 92.89 | 90.26 | 92.01 | 92.01 | -0.02% | 8,000 |
| Aug 14, 2026 | 93.95 | 93.95 | 91.35 | 92.03 | 92.03 | -0.72% | 16,000 |
| Aug 13, 2026 | 92.90 | 92.90 | 92.70 | 92.70 | 92.70 | -0.22% | 3,200 |
| Aug 12, 2026 | 92.71 | 92.90 | 92.01 | 92.90 | 92.90 | 0.86% | 28,800 |
| Aug 11, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.53% | 6,400 |
| Aug 10, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.53% | 3,200 |
| Aug 7, 2026 | 93.00 | 93.00 | 92.11 | 92.11 | 92.11 | -0.63% | 8,000 |
| Aug 6, 2026 | 91.55 | 92.69 | 91.50 | 92.69 | 92.69 | 1.59% | 16,000 |
| Aug 5, 2026 | 91.30 | 91.30 | 91.15 | 91.24 | 91.24 | -1.09% | 9,600 |
| Aug 4, 2026 | 92.50 | 92.50 | 92.00 | 92.25 | 92.25 | 0.51% | 3,200 |
| Aug 3, 2026 | 91.65 | 92.00 | 91.60 | 91.78 | 91.78 | 0.31% | 8,000 |
| Jul 31, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.49% | 6,400 |
| Jul 30, 2026 | 91.05 | 91.05 | 91.00 | 91.05 | 91.05 | -2.15% | 4,800 |
| Jul 29, 2026 | 95.95 | 95.95 | 93.05 | 93.05 | 93.05 | -0.91% | 8,000 |
| Jul 28, 2026 | 90.05 | 93.90 | 90.05 | 93.90 | 93.90 | 2.96% | 20,800 |
| Jul 27, 2026 | 90.10 | 91.20 | 90.10 | 91.20 | 91.20 | 0.16% | 4,800 |
| Jul 24, 2026 | 91.15 | 91.50 | 90.05 | 91.05 | 91.05 | 0.05% | 22,400 |
| Jul 23, 2026 | 91.30 | 91.80 | 91.00 | 91.00 | 91.00 | - | 19,200 |
| Jul 22, 2026 | 91.65 | 93.95 | 91.00 | 91.00 | 91.00 | -3.14% | 9,600 |
| Jul 21, 2026 | 90.90 | 95.00 | 90.05 | 93.95 | 93.95 | 2.23% | 20,800 |
| Jul 20, 2026 | 92.50 | 92.50 | 91.90 | 91.90 | 91.90 | -4.27% | 9,600 |
| Jul 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.24% | 3,200 |
| Jul 16, 2026 | 94.35 | 94.35 | 93.90 | 93.90 | 93.90 | -0.27% | 12,800 |
| Jul 15, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -1.82% | 1,600 |
| Jul 13, 2026 | 95.00 | 95.90 | 92.05 | 95.90 | 95.90 | 0.95% | 16,000 |
| Jul 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,600 |
| Jul 9, 2026 | 96.00 | 96.05 | 96.00 | 96.00 | 96.00 | 2.13% | 8,000 |
| Jul 8, 2026 | 97.15 | 99.95 | 94.00 | 94.00 | 94.00 | -4.62% | 25,600 |
| Jul 7, 2026 | 98.50 | 100.00 | 97.05 | 98.55 | 98.55 | -0.30% | 12,800 |
| Jul 6, 2026 | 98.00 | 99.95 | 97.75 | 98.85 | 98.85 | 1.38% | 8,000 |
| Jul 3, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 1.04% | 4,800 |
| Jul 2, 2026 | 100.00 | 100.00 | 96.50 | 96.50 | 96.50 | -2.57% | 14,400 |
| Jul 1, 2026 | 103.50 | 103.50 | 98.05 | 99.05 | 99.05 | -3.47% | 30,400 |
| Jun 30, 2026 | 98.00 | 103.35 | 96.11 | 102.61 | 102.61 | 7.11% | 104,000 |