NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.70	26.74	26.11	26.61	26.61	-0.97%	1,915,972
Sep 10, 2026	27.01	27.49	26.65	26.87	26.87	-0.85%	2,216,158
Sep 9, 2026	26.91	27.22	26.75	27.10	27.10	0.63%	1,587,356
Sep 8, 2026	27.00	27.22	26.72	26.93	26.93	-0.63%	1,875,076
Sep 7, 2026	27.38	27.55	26.95	27.10	27.10	-0.66%	1,622,375
Sep 4, 2026	27.12	27.50	27.00	27.28	27.28	0.63%	2,330,616
Sep 3, 2026	26.90	27.48	26.90	27.11	27.11	0.93%	2,145,797
Sep 2, 2026	27.70	27.72	26.21	26.86	26.86	-3.24%	3,474,743
Sep 1, 2026	28.03	28.26	27.70	27.76	27.76	-0.96%	1,647,620
Aug 31, 2026	28.15	28.29	27.84	28.03	28.03	-1.09%	1,834,766
Aug 28, 2026	29.16	29.24	28.30	28.34	28.34	-2.54%	1,807,723
Aug 27, 2026	28.65	29.55	28.56	29.08	29.08	1.54%	4,636,446
Aug 26, 2026	28.38	29.40	28.01	28.64	28.64	1.06%	3,132,291
Aug 25, 2026	28.35	28.72	28.22	28.34	28.34	0.21%	1,814,521
Aug 24, 2026	28.29	28.80	27.93	28.28	28.28	0.39%	3,006,709
Aug 21, 2026	28.06	28.48	28.03	28.17	28.17	0.11%	1,574,356
Aug 20, 2026	27.86	28.30	27.86	28.14	28.14	1.22%	2,403,763
Aug 19, 2026	27.73	28.34	27.71	27.80	27.80	-0.14%	1,870,276
Aug 18, 2026	28.40	28.58	27.72	27.84	27.84	-2.25%	2,937,500
Aug 17, 2026	28.45	28.64	28.12	28.48	28.48	0.11%	2,165,036
Aug 14, 2026	28.53	28.79	28.30	28.45	28.45	-0.42%	1,782,968
Aug 13, 2026	29.22	29.33	28.41	28.57	28.57	-2.12%	3,244,810
Aug 12, 2026	30.38	30.47	29.06	29.19	29.19	-3.54%	3,775,901
Aug 11, 2026	29.84	30.40	29.70	30.26	30.26	2.44%	7,105,213
Aug 10, 2026	28.62	30.25	28.51	29.54	29.54	3.32%	9,695,403
Aug 7, 2026	28.60	28.99	28.40	28.59	28.59	-0.69%	3,128,274
Aug 6, 2026	28.77	28.98	28.50	28.79	28.79	0.07%	2,421,806
Aug 5, 2026	28.53	29.21	28.48	28.77	28.77	1.30%	3,446,234
Aug 4, 2026	28.85	29.05	28.31	28.40	28.40	-1.56%	3,291,132
Aug 3, 2026	27.51	28.97	27.50	28.85	28.85	5.56%	6,702,672
Jul 31, 2026	27.47	27.70	27.25	27.33	27.33	-0.18%	3,300,439
Jul 30, 2026	27.83	27.87	27.28	27.38	27.38	-1.51%	3,434,230
Jul 29, 2026	27.84	27.99	27.06	27.80	27.80	2.73%	3,382,034
Jul 28, 2026	27.98	28.01	26.91	27.06	27.06	-3.29%	3,368,739
Jul 27, 2026	28.42	28.62	27.91	27.98	27.98	-0.14%	2,998,015
Jul 24, 2026	28.10	28.83	27.65	28.02	28.02	-0.11%	6,877,588
Jul 23, 2026	29.03	29.44	28.00	28.05	28.05	-3.44%	4,672,146
Jul 22, 2026	29.74	29.80	28.85	29.05	29.05	-2.45%	2,665,586
Jul 21, 2026	30.15	30.28	29.34	29.78	29.78	-1.23%	3,195,904
Jul 20, 2026	29.90	30.55	29.74	30.15	30.15	1.89%	3,614,930
Jul 17, 2026	30.25	30.25	29.25	29.59	29.59	-2.31%	4,607,958
Jul 16, 2026	31.30	31.35	29.99	30.29	30.29	-2.26%	4,601,598
Jul 15, 2026	30.61	31.78	30.61	30.99	30.99	1.24%	3,443,810
Jul 14, 2026	31.21	31.49	30.55	30.61	30.61	-2.92%	3,436,885
Jul 13, 2026	31.25	32.55	31.06	31.53	31.53	-0.69%	5,498,914
Jul 10, 2026	31.50	31.98	31.30	31.75	31.75	0.60%	4,729,130
Jul 9, 2026	31.88	32.44	31.50	31.56	31.56	-0.25%	3,158,007
Jul 8, 2026	33.34	33.34	31.14	31.64	31.64	-5.44%	7,478,688
Jul 7, 2026	33.25	34.19	33.12	33.46	33.46	0.33%	5,441,464
Jul 6, 2026	33.72	34.07	32.80	33.35	33.35	-1.94%	5,609,619