NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	24.74	25.51	24.54	25.28	25.28	1.16%	4,449,686
Apr 6, 2026	24.54	25.15	23.80	24.99	24.99	2.46%	5,974,709
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