Patel Retail Limited (BOM:544487)
India · Delayed Price · Currency is INR 215.65
+9.45 (4.58%)
At close: Apr 22, 2026
BOM:544487 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 204.40 | 219.40 | 204.40 | 215.65 | 215.65 | 4.58% | 10,256 |
| Apr 21, 2026 | 206.30 | 212.80 | 203.80 | 206.20 | 206.20 | -0.12% | 4,228 |
| Apr 20, 2026 | 238.45 | 238.45 | 199.40 | 206.45 | 206.45 | 2.92% | 8,514 |
| Apr 17, 2026 | 195.70 | 204.10 | 195.00 | 200.60 | 200.60 | 2.45% | 2,677 |
| Apr 16, 2026 | 195.00 | 196.85 | 192.40 | 195.80 | 195.80 | 2.03% | 4,925 |
| Apr 15, 2026 | 186.40 | 194.45 | 185.75 | 191.90 | 191.90 | 4.95% | 8,289 |
| Apr 13, 2026 | 176.00 | 186.90 | 174.50 | 182.85 | 182.85 | 1.50% | 3,794 |
| Apr 10, 2026 | 184.00 | 185.00 | 178.60 | 180.15 | 180.15 | -0.88% | 2,117 |
| Apr 9, 2026 | 184.35 | 185.35 | 178.20 | 181.75 | 181.75 | 0.47% | 1,457 |
| Apr 8, 2026 | 177.75 | 183.50 | 177.75 | 180.90 | 180.90 | 2.78% | 4,076 |
| Apr 7, 2026 | 175.00 | 177.80 | 172.00 | 176.00 | 176.00 | 0.98% | 2,438 |
| Apr 6, 2026 | 167.85 | 174.95 | 162.10 | 174.30 | 174.30 | 5.93% | 3,215 |
| Apr 2, 2026 | 161.45 | 165.50 | 160.10 | 164.55 | 164.55 | -0.27% | 2,734 |
| Apr 1, 2026 | 152.05 | 167.65 | 152.05 | 165.00 | 165.00 | 8.66% | 15,182 |
| Mar 30, 2026 | 153.00 | 154.25 | 149.30 | 151.85 | 151.85 | -1.46% | 11,716 |
| Mar 27, 2026 | 162.10 | 162.10 | 153.10 | 154.10 | 154.10 | -5.66% | 8,744 |
| Mar 25, 2026 | 165.90 | 171.00 | 162.75 | 163.35 | 163.35 | -0.18% | 6,451 |
| Mar 24, 2026 | 163.90 | 165.90 | 156.45 | 163.65 | 163.65 | 3.05% | 11,419 |
| Mar 23, 2026 | 168.40 | 168.40 | 158.50 | 158.80 | 158.80 | -5.45% | 5,975 |
| Mar 20, 2026 | 169.90 | 174.80 | 167.00 | 167.95 | 167.95 | 1.11% | 1,804 |
| Mar 19, 2026 | 171.25 | 174.45 | 166.00 | 166.10 | 166.10 | -4.27% | 1,805 |
| Mar 18, 2026 | 167.00 | 179.00 | 167.00 | 173.50 | 173.50 | 5.15% | 14,199 |
| Mar 17, 2026 | 163.55 | 168.25 | 163.20 | 165.00 | 165.00 | 1.35% | 3,015 |
| Mar 16, 2026 | 164.15 | 165.70 | 158.75 | 162.80 | 162.80 | -2.54% | 3,989 |
| Mar 13, 2026 | 174.80 | 174.80 | 166.00 | 167.05 | 167.05 | -3.69% | 1,979 |
| Mar 12, 2026 | 166.50 | 177.45 | 166.25 | 173.45 | 173.45 | 2.21% | 4,185 |
| Mar 11, 2026 | 173.15 | 173.80 | 166.60 | 169.70 | 169.70 | 0.06% | 6,343 |
| Mar 10, 2026 | 170.00 | 174.20 | 166.60 | 169.60 | 169.60 | 1.01% | 5,438 |
| Mar 9, 2026 | 168.10 | 169.70 | 166.30 | 167.90 | 167.90 | -2.36% | 8,807 |
| Mar 6, 2026 | 177.95 | 178.00 | 171.05 | 171.95 | 171.95 | -2.91% | 5,262 |
| Mar 5, 2026 | 175.75 | 178.90 | 173.50 | 177.10 | 177.10 | 0.77% | 2,997 |
| Mar 4, 2026 | 168.95 | 180.00 | 168.50 | 175.75 | 175.75 | 2.18% | 9,483 |
| Mar 2, 2026 | 170.05 | 175.05 | 166.00 | 172.00 | 172.00 | -3.34% | 4,437 |
| Feb 27, 2026 | 178.20 | 182.30 | 175.50 | 177.95 | 177.95 | -1.33% | 7,158 |
| Feb 26, 2026 | 178.70 | 182.70 | 178.20 | 180.35 | 180.35 | 0.61% | 3,815 |
| Feb 25, 2026 | 180.00 | 182.00 | 178.10 | 179.25 | 179.25 | -0.17% | 918 |
| Feb 24, 2026 | 178.55 | 182.05 | 177.90 | 179.55 | 179.55 | -1.48% | 2,621 |
| Feb 23, 2026 | 186.90 | 187.40 | 181.40 | 182.25 | 182.25 | -0.76% | 2,795 |
| Feb 20, 2026 | 185.75 | 186.50 | 183.20 | 183.65 | 183.65 | -1.37% | 851 |
| Feb 19, 2026 | 188.00 | 189.45 | 185.85 | 186.20 | 186.20 | -0.93% | 898 |
| Feb 18, 2026 | 190.90 | 195.80 | 187.65 | 187.95 | 187.95 | -1.67% | 3,175 |
| Feb 17, 2026 | 187.60 | 191.50 | 186.75 | 191.15 | 191.15 | 2.11% | 2,525 |
| Feb 16, 2026 | 191.60 | 191.60 | 185.65 | 187.20 | 187.20 | -3.01% | 1,961 |
| 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 |