Patel Chem Specialities Limited (BOM:544460)
India · Delayed Price · Currency is INR 120.55
+5.70 (4.96%)
At close: Oct 1, 2026
Patel Chem Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 111.60 | 120.55 | 111.60 | 120.55 | 120.55 | 4.96% | 116,800 |
| Sep 30, 2026 | 106.00 | 114.85 | 105.30 | 114.85 | 114.85 | 4.98% | 84,800 |
| Sep 29, 2026 | 105.00 | 110.05 | 105.00 | 109.40 | 109.40 | 4.34% | 32,000 |
| Sep 28, 2026 | 103.20 | 111.00 | 103.20 | 104.85 | 104.85 | -2.47% | 17,600 |
| Sep 25, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -4.02% | 6,400 |
| Sep 24, 2026 | 106.55 | 115.00 | 106.55 | 112.00 | 112.00 | 0.90% | 36,800 |
| Sep 23, 2026 | 113.90 | 114.10 | 108.10 | 111.00 | 111.00 | 1.19% | 24,000 |
| Sep 22, 2026 | 104.50 | 109.70 | 104.50 | 109.70 | 109.70 | 4.93% | 44,800 |
| Sep 21, 2026 | 103.00 | 104.55 | 103.00 | 104.55 | 104.55 | 3.72% | 6,400 |
| Sep 18, 2026 | 103.15 | 103.15 | 100.35 | 100.80 | 100.80 | -2.28% | 8,000 |
| Sep 17, 2026 | 103.90 | 104.05 | 101.55 | 103.15 | 103.15 | 0.88% | 102,400 |
| Sep 16, 2026 | 105.00 | 105.00 | 102.05 | 102.25 | 102.25 | -3.22% | 19,200 |
| Sep 15, 2026 | 107.15 | 109.00 | 105.25 | 105.65 | 105.65 | -1.58% | 35,200 |
| Sep 11, 2026 | 108.50 | 111.00 | 106.50 | 107.35 | 107.35 | -1.06% | 27,200 |
| Sep 10, 2026 | 107.55 | 110.25 | 107.05 | 108.50 | 108.50 | -2.03% | 19,200 |
| Sep 9, 2026 | 107.50 | 111.50 | 107.50 | 110.75 | 110.75 | 2.40% | 12,800 |
| 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 |