NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.70	24.62	22.70	24.39	24.39	1.50%	6,617,899
Apr 1, 2026	23.30	24.14	23.10	24.03	24.03	8.24%	9,163,261
Mar 30, 2026	23.36	23.45	22.00	22.20	22.20	-5.53%	11,572,160
Mar 27, 2026	24.64	24.65	23.25	23.50	23.50	-5.05%	12,150,310
Mar 25, 2026	24.10	25.35	24.10	24.75	24.75	2.78%	8,940,457
Mar 24, 2026	24.25	24.48	23.84	24.08	24.08	1.99%	7,584,888
Mar 23, 2026	24.62	24.79	23.43	23.61	23.61	-5.26%	7,719,761
Mar 20, 2026	25.10	25.38	24.75	24.92	24.92	1.05%	6,552,036
Mar 19, 2026	24.65	25.49	24.29	24.66	24.66	-1.24%	8,122,243
Mar 18, 2026	24.49	25.31	24.37	24.97	24.97	2.63%	5,544,888
Mar 17, 2026	24.09	24.66	23.72	24.33	24.33	1.88%	5,436,966
Mar 16, 2026	24.75	24.75	23.33	23.88	23.88	-2.81%	7,703,400
Mar 13, 2026	25.29	25.29	24.50	24.57	24.57	-2.23%	3,916,054
Mar 12, 2026	25.00	25.69	24.23	25.13	25.13	-0.51%	6,941,848
Mar 11, 2026	25.47	26.10	25.12	25.26	25.26	-0.82%	5,348,859
Mar 10, 2026	25.50	25.61	24.79	25.47	25.47	2.33%	5,302,560
Mar 9, 2026	25.00	25.70	24.50	24.89	24.89	-3.79%	4,091,658
Mar 6, 2026	25.97	26.40	25.81	25.87	25.87	-0.65%	2,349,936
Mar 5, 2026	25.66	26.21	25.66	26.04	26.04	1.52%	4,651,013
Mar 4, 2026	26.21	26.21	25.40	25.65	25.65	-2.73%	8,335,086
Mar 2, 2026	25.99	26.76	25.89	26.37	26.37	-4.42%	5,164,087
Feb 27, 2026	28.00	28.00	27.51	27.59	27.59	-1.43%	2,583,865
Feb 26, 2026	28.15	28.20	27.62	27.99	27.99	-0.71%	3,474,240
Feb 25, 2026	28.50	28.67	27.97	28.19	28.19	-0.46%	4,014,922
Feb 24, 2026	28.50	28.75	27.80	28.32	28.32	1.40%	12,276,680
Feb 23, 2026	27.29	28.50	26.67	27.93	27.93	2.53%	11,006,460
Feb 20, 2026	27.51	27.65	27.11	27.24	27.24	-1.73%	3,511,980
Feb 19, 2026	28.06	28.16	27.61	27.72	27.72	-1.07%	2,546,660
Feb 18, 2026	28.55	28.72	27.90	28.02	28.02	-1.93%	4,010,379
Feb 17, 2026	28.27	28.71	28.21	28.57	28.57	1.03%	2,952,009
Feb 16, 2026	29.70	29.70	28.11	28.28	28.28	-6.64%	7,644,016
Feb 13, 2026	29.74	30.40	29.24	30.29	30.29	0.80%	6,390,386
Feb 12, 2026	29.70	30.20	29.10	30.05	30.05	1.73%	3,814,507
Feb 11, 2026	30.61	30.66	29.35	29.54	29.54	-3.24%	4,751,526
Feb 10, 2026	30.64	31.29	30.46	30.53	30.53	-0.33%	5,327,924
Feb 9, 2026	29.26	30.85	28.84	30.63	30.63	6.72%	9,750,514
Feb 6, 2026	28.94	28.94	28.35	28.70	28.70	-1.03%	2,631,658
Feb 5, 2026	29.45	29.59	28.72	29.00	29.00	-1.06%	2,862,356
Feb 4, 2026	28.40	29.40	28.26	29.31	29.31	2.52%	4,597,161
Feb 3, 2026	29.13	29.50	28.20	28.59	28.59	1.24%	5,089,509
Feb 2, 2026	28.05	28.40	27.54	28.24	28.24	0.68%	3,564,391
Feb 1, 2026	28.67	28.98	27.84	28.05	28.05	-1.68%	3,677,804
Jan 30, 2026	28.20	28.70	27.87	28.53	28.53	0.85%	4,435,053
Jan 29, 2026	29.00	29.12	28.10	28.29	28.29	-2.28%	6,053,969
Jan 28, 2026	28.50	29.07	28.24	28.95	28.95	2.77%	5,848,367
Jan 27, 2026	28.50	28.52	27.46	28.17	28.17	0.54%	10,041,520
Jan 23, 2026	29.48	29.48	27.90	28.02	28.02	-4.76%	6,299,613
Jan 22, 2026	29.24	29.54	27.96	29.42	29.42	2.76%	10,239,730
Jan 21, 2026	28.70	28.95	27.61	28.63	28.63	-0.31%	14,626,100
Jan 20, 2026	30.15	30.35	28.55	28.72	28.72	-4.74%	12,667,650