NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.01	31.72	29.61	31.02	31.02	3.37%	17,055,820
Jun 18, 2026	30.89	30.99	29.81	30.01	30.01	-2.18%	9,330,070
Jun 17, 2026	28.80	31.35	28.62	30.68	30.68	6.94%	32,419,380
Jun 16, 2026	28.74	29.00	28.00	28.69	28.69	3.76%	14,681,430
Jun 15, 2026	28.10	28.25	27.56	27.65	27.65	1.24%	4,487,530
Jun 12, 2026	26.60	27.41	26.60	27.31	27.31	4.24%	2,816,913
Jun 11, 2026	26.50	26.90	26.13	26.20	26.20	-2.67%	2,432,161
Jun 10, 2026	27.70	27.81	26.85	26.92	26.92	-2.82%	2,123,465
Jun 9, 2026	26.50	27.95	26.50	27.70	27.70	5.28%	7,578,969
Jun 8, 2026	26.64	27.10	26.12	26.31	26.31	-3.34%	2,764,780
Jun 5, 2026	26.51	27.34	26.40	27.22	27.22	2.60%	3,391,512
Jun 4, 2026	26.23	27.33	26.14	26.53	26.53	0.84%	4,508,270
Jun 3, 2026	26.26	26.49	25.82	26.31	26.31	0.23%	2,598,512
Jun 2, 2026	25.63	26.40	25.63	26.25	26.25	0.54%	2,688,420
Jun 1, 2026	27.20	27.39	26.00	26.11	26.11	-4.81%	4,196,793
May 29, 2026	27.64	28.15	27.25	27.43	27.43	-1.05%	4,009,689
May 27, 2026	27.77	28.15	27.45	27.72	27.72	-0.18%	4,269,334
May 26, 2026	26.22	28.30	26.13	27.77	27.77	5.67%	8,859,664
May 25, 2026	26.36	26.50	26.10	26.28	26.28	0.88%	2,050,954
May 22, 2026	25.96	26.18	25.54	26.05	26.05	0.54%	1,930,554
May 21, 2026	25.87	26.24	25.81	25.91	25.91	0.58%	1,769,918
May 20, 2026	25.80	25.90	25.42	25.76	25.76	-0.39%	1,832,643
May 19, 2026	25.69	26.25	25.50	25.86	25.86	0.82%	2,512,143
May 18, 2026	26.01	26.19	24.91	25.65	25.65	-2.32%	4,206,536
May 15, 2026	26.94	27.30	26.08	26.26	26.26	-1.65%	5,872,371
May 14, 2026	27.49	27.78	26.52	26.70	26.70	-2.09%	5,875,231
May 13, 2026	26.76	27.59	26.76	27.27	27.27	1.91%	4,036,758
May 12, 2026	27.86	28.05	26.62	26.76	26.76	-4.46%	5,727,677
May 11, 2026	28.70	28.70	27.89	28.01	28.01	-2.81%	4,029,778
May 8, 2026	29.13	29.37	28.66	28.82	28.82	-1.13%	3,267,338
May 7, 2026	29.29	29.58	28.91	29.15	29.15	0.55%	5,505,980
May 6, 2026	28.80	29.05	28.47	28.99	28.99	1.15%	3,866,564
May 5, 2026	28.73	29.22	28.46	28.66	28.66	-0.24%	3,564,073
May 4, 2026	28.59	29.10	28.47	28.73	28.73	1.23%	3,893,001
Apr 30, 2026	28.70	28.98	28.00	28.38	28.38	-1.11%	3,760,372
Apr 29, 2026	29.49	29.60	28.60	28.70	28.70	-1.17%	6,794,915
Apr 28, 2026	27.95	29.49	27.84	29.04	29.04	3.86%	8,853,829
Apr 27, 2026	27.92	28.30	27.67	27.96	27.96	0.94%	4,176,240
Apr 24, 2026	28.78	28.98	27.52	27.70	27.70	-2.67%	5,860,722
Apr 23, 2026	28.40	29.40	28.23	28.46	28.46	0.39%	20,701,030
Apr 22, 2026	27.39	28.64	27.30	28.35	28.35	4.04%	5,826,305
Apr 21, 2026	27.99	28.30	27.10	27.25	27.25	-2.08%	5,552,175
Apr 20, 2026	28.30	28.31	27.62	27.83	27.83	-2.32%	4,057,257
Apr 17, 2026	28.45	28.95	28.34	28.49	28.49	0.67%	4,613,999
Apr 16, 2026	28.50	28.80	27.60	28.30	28.30	2.42%	5,736,294
Apr 15, 2026	27.00	27.71	27.00	27.63	27.63	3.91%	4,383,009
Apr 13, 2026	26.60	26.85	25.96	26.59	26.59	-1.81%	3,257,982
Apr 10, 2026	26.50	27.23	26.46	27.08	27.08	3.24%	4,672,955
Apr 9, 2026	26.50	27.00	26.09	26.23	26.23	-0.87%	4,244,883
Apr 8, 2026	26.25	26.74	26.02	26.46	26.46	4.67%	5,016,209