NSE:PATELENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.07	23.08	22.00	22.47	22.47	-2.94%	3,826,967
Oct 22, 2026	23.25	23.64	23.05	23.15	23.15	-1.49%	2,261,673
Oct 21, 2026	24.40	24.44	23.27	23.50	23.50	-3.29%	2,660,857
Oct 19, 2026	24.67	25.18	24.25	24.30	24.30	-1.14%	1,622,490
Oct 16, 2026	24.50	25.10	24.32	24.58	24.58	-0.08%	3,221,016
Oct 15, 2026	24.95	25.15	24.50	24.60	24.60	-1.05%	1,916,165
Oct 14, 2026	25.05	25.37	24.64	24.86	24.86	-1.07%	2,430,029
Oct 13, 2026	25.05	25.21	24.26	25.13	25.13	0.84%	4,063,194
Oct 12, 2026	25.09	25.37	24.76	24.92	24.92	-0.24%	2,606,694
Oct 9, 2026	25.09	25.37	24.60	24.98	24.98	0.40%	1,595,243
Oct 8, 2026	25.71	25.75	24.80	24.88	24.88	-3.34%	2,554,873
Oct 7, 2026	25.85	26.09	25.62	25.74	25.74	-0.73%	1,235,700
Oct 6, 2026	25.83	26.09	25.81	25.93	25.93	0.78%	1,205,652
Oct 5, 2026	26.04	26.41	25.56	25.73	25.73	-0.73%	1,542,421
Oct 1, 2026	26.40	26.50	25.56	25.92	25.92	-2.00%	1,951,626
Sep 30, 2026	26.41	27.45	26.35	26.45	26.45	-	1,520,750
Sep 29, 2026	27.11	27.15	26.21	26.45	26.45	-1.67%	1,584,797
Sep 28, 2026	27.54	27.54	26.82	26.90	26.90	-2.57%	1,329,633
Sep 25, 2026	27.56	27.84	27.20	27.61	27.61	-0.25%	1,659,476
Sep 24, 2026	27.15	28.07	26.82	27.68	27.68	1.50%	4,700,126
Sep 23, 2026	27.00	27.64	26.95	27.27	27.27	1.56%	3,111,930
Sep 22, 2026	25.85	27.87	25.85	26.85	26.85	4.27%	8,482,601
Sep 21, 2026	25.46	25.99	25.46	25.75	25.75	0.51%	2,618,475
Sep 18, 2026	25.96	26.29	25.48	25.62	25.62	-1.31%	2,871,181
Sep 17, 2026	25.50	26.19	25.50	25.96	25.96	1.33%	1,174,809
Sep 16, 2026	26.09	26.21	25.38	25.62	25.62	-1.76%	1,973,986
Sep 15, 2026	27.65	27.65	26.00	26.08	26.08	-1.99%	1,903,899
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