NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.52	34.58	33.72	34.01	34.01	-1.19%	5,257,258
Jul 2, 2026	34.44	34.97	34.20	34.42	34.42	-0.06%	6,026,811
Jul 1, 2026	35.01	35.43	34.15	34.44	34.44	-1.40%	8,827,730
Jun 30, 2026	34.90	35.75	34.36	34.93	34.93	1.19%	13,079,839
Jun 29, 2026	33.87	34.95	32.76	34.52	34.52	1.92%	13,985,864
Jun 25, 2026	34.93	35.10	33.42	33.87	33.87	-2.19%	15,769,126
Jun 24, 2026	32.18	35.95	32.01	34.63	34.63	7.81%	72,376,516
Jun 23, 2026	32.48	33.43	32.00	32.12	32.12	-0.34%	17,017,752
Jun 22, 2026	31.56	32.40	31.33	32.23	32.23	3.90%	13,959,036
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