Patel Retail Limited (BOM:544487)
India · Delayed Price · Currency is INR 193.00
-8.90 (-4.41%)
At close: Feb 13, 2026
Patel Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 196.30 | 197.90 | 192.60 | 193.00 | 193.00 | -4.41% | 8,618 |
| Feb 12, 2026 | 202.10 | 204.95 | 199.00 | 201.90 | 201.90 | -2.60% | 3,774 |
| Feb 11, 2026 | 210.30 | 210.45 | 205.85 | 207.30 | 207.30 | -0.69% | 3,878 |
| Feb 10, 2026 | 212.00 | 213.15 | 208.30 | 208.75 | 208.75 | -0.10% | 5,198 |
| Feb 9, 2026 | 202.45 | 210.00 | 201.65 | 208.95 | 208.95 | 5.21% | 3,403 |
| Feb 6, 2026 | 202.00 | 203.00 | 198.55 | 198.60 | 198.60 | -2.38% | 2,326 |
| Feb 5, 2026 | 204.00 | 206.40 | 202.85 | 203.45 | 203.45 | -0.29% | 3,296 |
| Feb 4, 2026 | 213.95 | 213.95 | 203.45 | 204.05 | 204.05 | -1.45% | 5,107 |
| Feb 3, 2026 | 215.00 | 220.00 | 201.45 | 207.05 | 207.05 | 5.61% | 33,797 |
| Feb 2, 2026 | 196.35 | 215.20 | 195.00 | 196.05 | 196.05 | -0.18% | 55,995 |
| Feb 1, 2026 | 197.30 | 198.90 | 192.40 | 196.40 | 196.40 | 0.18% | 4,567 |
| Jan 30, 2026 | 192.25 | 199.00 | 192.25 | 196.05 | 196.05 | -0.05% | 1,599 |
| Jan 29, 2026 | 195.00 | 198.65 | 192.80 | 196.15 | 196.15 | 0.31% | 3,222 |
| Jan 28, 2026 | 189.30 | 196.35 | 188.90 | 195.55 | 195.55 | 3.33% | 6,210 |
| Jan 27, 2026 | 200.00 | 200.00 | 185.10 | 189.25 | 189.25 | -2.67% | 7,265 |
| Jan 23, 2026 | 190.00 | 210.60 | 188.40 | 194.45 | 194.45 | 1.17% | 41,713 |
| Jan 22, 2026 | 193.50 | 195.30 | 184.95 | 192.20 | 192.20 | 3.03% | 19,851 |
| Jan 21, 2026 | 214.90 | 216.50 | 182.70 | 186.55 | 186.55 | -9.99% | 113,557 |
| Jan 20, 2026 | 173.60 | 209.15 | 170.10 | 207.25 | 207.25 | 18.90% | 529,552 |
| Jan 19, 2026 | 180.00 | 180.00 | 173.60 | 174.30 | 174.30 | -4.07% | 5,338 |
| Jan 16, 2026 | 177.85 | 183.50 | 177.25 | 181.70 | 181.70 | 1.85% | 4,204 |
| Jan 14, 2026 | 180.85 | 180.85 | 177.15 | 178.40 | 178.40 | -0.47% | 396 |
| Jan 13, 2026 | 177.10 | 183.50 | 176.95 | 179.25 | 179.25 | 0.48% | 7,144 |
| Jan 12, 2026 | 188.10 | 188.10 | 177.40 | 178.40 | 178.40 | -3.78% | 5,739 |
| Jan 9, 2026 | 192.30 | 194.10 | 183.90 | 185.40 | 185.40 | -4.80% | 9,231 |
| Jan 8, 2026 | 196.10 | 201.15 | 192.05 | 194.75 | 194.75 | -2.87% | 5,117 |
| Jan 7, 2026 | 195.45 | 201.55 | 195.45 | 200.50 | 200.50 | 0.02% | 1,050 |
| Jan 6, 2026 | 201.00 | 203.50 | 198.05 | 200.45 | 200.45 | -0.37% | 1,355 |
| Jan 5, 2026 | 202.20 | 202.65 | 200.10 | 201.20 | 201.20 | -0.84% | 2,052 |
| Jan 2, 2026 | 200.00 | 203.75 | 197.65 | 202.90 | 202.90 | 1.88% | 6,867 |
| Jan 1, 2026 | 199.90 | 200.15 | 197.55 | 199.15 | 199.15 | 0.61% | 2,595 |
| Dec 31, 2025 | 199.05 | 204.20 | 197.30 | 197.95 | 197.95 | 0.08% | 5,980 |
| Dec 30, 2025 | 200.50 | 200.50 | 197.50 | 197.80 | 197.80 | -1.35% | 3,456 |
| Dec 29, 2025 | 206.90 | 206.90 | 200.05 | 200.50 | 200.50 | -1.81% | 5,842 |
| Dec 26, 2025 | 208.50 | 209.00 | 202.70 | 204.20 | 204.20 | -1.87% | 6,586 |
| Dec 24, 2025 | 213.25 | 213.40 | 204.95 | 208.10 | 208.10 | -2.05% | 5,655 |
| Dec 23, 2025 | 209.75 | 218.15 | 209.20 | 212.45 | 212.45 | 1.53% | 2,921 |
| Dec 22, 2025 | 208.00 | 209.80 | 207.65 | 209.25 | 209.25 | 1.82% | 6,650 |
| Dec 19, 2025 | 201.10 | 207.60 | 201.10 | 205.50 | 205.50 | 0.29% | 2,522 |
| Dec 18, 2025 | 205.05 | 205.60 | 202.65 | 204.90 | 204.90 | -0.27% | 3,489 |
| Dec 17, 2025 | 208.00 | 208.70 | 204.15 | 205.45 | 205.45 | -0.05% | 7,255 |
| Dec 16, 2025 | 205.70 | 206.20 | 204.85 | 205.55 | 205.55 | -0.12% | 4,411 |
| Dec 15, 2025 | 208.05 | 209.00 | 205.10 | 205.80 | 205.80 | -0.75% | 4,167 |
| Dec 12, 2025 | 208.90 | 212.30 | 206.00 | 207.35 | 207.35 | -0.43% | 3,785 |
| Dec 11, 2025 | 210.10 | 210.10 | 204.10 | 208.25 | 208.25 | -0.81% | 7,215 |
| Dec 10, 2025 | 221.75 | 221.75 | 208.00 | 209.95 | 209.95 | -1.41% | 5,774 |
| Dec 9, 2025 | 212.05 | 215.00 | 204.10 | 212.95 | 212.95 | 0.45% | 10,066 |
| Dec 8, 2025 | 220.95 | 221.00 | 211.40 | 212.00 | 212.00 | -4.05% | 14,628 |
| Dec 5, 2025 | 226.30 | 226.30 | 220.30 | 220.95 | 220.95 | -2.08% | 9,243 |
| Dec 4, 2025 | 226.00 | 233.70 | 224.60 | 225.65 | 225.65 | 0.51% | 17,505 |