Patel Retail Limited (BOM:544487)
India · Delayed Price · Currency is INR 228.00
+2.05 (0.91%)
At close: Oct 7, 2026
BOM:544487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 228.80 | 233.00 | 226.00 | 228.00 | 228.00 | 0.91% | 5,810 |
| Oct 6, 2026 | 223.45 | 227.60 | 220.00 | 225.95 | 225.95 | 1.57% | 3,066 |
| Oct 5, 2026 | 238.00 | 238.00 | 210.95 | 222.45 | 222.45 | 6.21% | 4,903 |
| Oct 1, 2026 | 204.00 | 211.00 | 204.00 | 209.45 | 209.45 | -1.04% | 3,828 |
| Sep 30, 2026 | 215.80 | 220.10 | 210.70 | 211.65 | 211.65 | -0.19% | 4,934 |
| Sep 29, 2026 | 204.00 | 214.95 | 202.15 | 212.05 | 212.05 | 3.82% | 4,999 |
| Sep 28, 2026 | 205.85 | 205.85 | 202.15 | 204.25 | 204.25 | -0.75% | 1,287 |
| Sep 25, 2026 | 210.55 | 210.60 | 205.00 | 205.80 | 205.80 | -0.29% | 2,028 |
| Sep 24, 2026 | 208.00 | 209.15 | 203.30 | 206.40 | 206.40 | -1.97% | 3,159 |
| Sep 23, 2026 | 206.10 | 212.85 | 205.35 | 210.55 | 210.55 | 3.16% | 1,594 |
| Sep 22, 2026 | 205.35 | 207.05 | 203.20 | 204.10 | 204.10 | 0.39% | 860 |
| Sep 21, 2026 | 206.80 | 207.00 | 202.25 | 203.30 | 203.30 | -1.14% | 3,476 |
| Sep 18, 2026 | 204.90 | 206.10 | 203.85 | 205.65 | 205.65 | 1.33% | 1,486 |
| Sep 17, 2026 | 205.50 | 206.85 | 202.10 | 202.95 | 202.95 | -0.05% | 1,630 |
| Sep 16, 2026 | 207.70 | 209.30 | 201.05 | 203.05 | 203.05 | -1.88% | 4,672 |
| Sep 15, 2026 | 210.80 | 210.80 | 205.05 | 206.95 | 206.95 | -1.59% | 4,834 |
| Sep 11, 2026 | 212.05 | 212.50 | 206.65 | 210.30 | 210.30 | -0.83% | 7,105 |
| Sep 10, 2026 | 215.50 | 216.85 | 211.15 | 212.05 | 212.05 | -1.21% | 2,359 |
| Sep 9, 2026 | 214.30 | 216.90 | 214.30 | 214.65 | 214.65 | -0.19% | 1,216 |
| Sep 8, 2026 | 218.00 | 218.00 | 214.00 | 215.05 | 215.05 | -1.35% | 5,905 |
| Sep 7, 2026 | 216.70 | 228.00 | 216.70 | 218.00 | 218.00 | -0.50% | 4,730 |
| Sep 4, 2026 | 220.80 | 221.65 | 217.30 | 219.10 | 219.10 | - | 2,175 |
| Sep 3, 2026 | 218.80 | 223.10 | 218.80 | 219.10 | 219.10 | 1.44% | 3,860 |
| Sep 2, 2026 | 222.20 | 222.40 | 215.20 | 216.00 | 216.00 | -3.44% | 4,233 |
| Sep 1, 2026 | 224.85 | 229.20 | 222.25 | 223.70 | 223.70 | -1.19% | 2,674 |
| Aug 31, 2026 | 232.45 | 233.00 | 226.00 | 226.40 | 226.40 | -2.92% | 5,604 |
| Aug 28, 2026 | 233.20 | 236.00 | 231.25 | 233.20 | 233.20 | -0.38% | 2,378 |
| Aug 27, 2026 | 233.30 | 237.55 | 231.55 | 234.10 | 234.10 | 0.26% | 2,414 |
| Aug 26, 2026 | 232.00 | 240.25 | 231.55 | 233.50 | 233.50 | 0.62% | 5,359 |
| Aug 25, 2026 | 228.00 | 235.00 | 226.25 | 232.05 | 232.05 | 2.11% | 10,503 |
| Aug 24, 2026 | 233.60 | 233.60 | 225.15 | 227.25 | 227.25 | -3.22% | 8,416 |
| Aug 21, 2026 | 235.20 | 240.50 | 233.05 | 234.80 | 234.80 | 1.21% | 7,346 |
| Aug 20, 2026 | 238.00 | 240.45 | 231.20 | 232.00 | 232.00 | -2.46% | 12,774 |
| Aug 19, 2026 | 228.50 | 241.50 | 228.50 | 237.85 | 237.85 | 3.48% | 27,763 |
| Aug 18, 2026 | 222.90 | 234.60 | 222.85 | 229.85 | 229.85 | 0.13% | 28,999 |
| Aug 17, 2026 | 221.00 | 229.80 | 219.65 | 229.55 | 229.55 | 4.39% | 15,324 |
| Aug 14, 2026 | 214.70 | 220.75 | 213.05 | 219.90 | 219.90 | 2.16% | 2,300 |
| Aug 13, 2026 | 219.05 | 223.10 | 214.35 | 215.25 | 215.25 | -2.38% | 4,973 |
| Aug 12, 2026 | 223.70 | 228.15 | 219.50 | 220.50 | 220.50 | -2.41% | 28,529 |
| Aug 11, 2026 | 222.90 | 226.80 | 221.65 | 225.95 | 225.95 | 2.96% | 6,346 |
| Aug 10, 2026 | 220.05 | 221.30 | 218.95 | 219.45 | 219.45 | -1.01% | 2,140 |
| Aug 7, 2026 | 220.55 | 223.00 | 217.35 | 221.70 | 221.70 | 0.52% | 5,250 |
| Aug 6, 2026 | 223.95 | 226.10 | 220.20 | 220.55 | 220.55 | -1.47% | 2,155 |
| Aug 5, 2026 | 224.65 | 226.20 | 223.00 | 223.85 | 223.85 | -0.84% | 1,483 |
| Aug 4, 2026 | 226.60 | 231.85 | 224.35 | 225.75 | 225.75 | -0.22% | 11,447 |
| Aug 3, 2026 | 226.60 | 228.15 | 224.00 | 226.25 | 226.25 | -0.15% | 9,584 |
| Jul 31, 2026 | 222.65 | 228.50 | 221.80 | 226.60 | 226.60 | 0.94% | 14,225 |
| Jul 30, 2026 | 225.30 | 233.10 | 220.70 | 224.50 | 224.50 | 0.65% | 9,810 |
| Jul 29, 2026 | 223.25 | 225.80 | 223.00 | 223.05 | 223.05 | 0.65% | 6,018 |
| Jul 28, 2026 | 223.00 | 223.00 | 219.20 | 221.60 | 221.60 | -0.34% | 1,546 |