Skip to main content
logo
Patel Engineering Limited (NSE:PATELENG)
India flag India · Delayed Price · Currency is INR
28.34
-0.36 (-1.25%)
Apr 30, 2026, 3:30 PM IST

NSE:PATELENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202628.7028.9828.0028.3828.38-1.11%3,760,372
Apr 29, 202629.4929.6028.6028.7028.70-1.17%6,794,915
Apr 28, 202627.9529.4927.8429.0429.043.86%8,853,829
Apr 27, 202627.9228.3027.6727.9627.960.94%4,176,240
Apr 24, 202628.7828.9827.5227.7027.70-2.67%5,860,722
Apr 23, 202628.4029.4028.2328.4628.460.39%20,701,030
Apr 22, 202627.3928.6427.3028.3528.354.04%5,826,305
Apr 21, 202627.9928.3027.1027.2527.25-2.08%5,552,175
Apr 20, 202628.3028.3127.6227.8327.83-2.32%4,057,257
Apr 17, 202628.4528.9528.3428.4928.490.67%4,613,999
Apr 16, 202628.5028.8027.6028.3028.302.42%5,736,294
Apr 15, 202627.0027.7127.0027.6327.633.91%4,383,009
Apr 13, 202626.6026.8525.9626.5926.59-1.81%3,257,982
Apr 10, 202626.5027.2326.4627.0827.083.24%4,672,955
Apr 9, 202626.5027.0026.0926.2326.23-0.87%4,244,883
Apr 8, 202626.2526.7426.0226.4626.464.67%5,016,209
Apr 7, 202624.7425.5124.5425.2825.281.16%4,449,686
Apr 6, 202624.5425.1523.8024.9924.992.46%5,974,709
Apr 2, 202623.7024.6222.7024.3924.391.50%6,617,899
Apr 1, 202623.3024.1423.1024.0324.038.24%9,163,261
Mar 30, 202623.3623.4522.0022.2022.20-5.53%11,572,160
Mar 27, 202624.6424.6523.2523.5023.50-5.05%12,150,310
Mar 25, 202624.1025.3524.1024.7524.752.78%8,940,457
Mar 24, 202624.2524.4823.8424.0824.081.99%7,584,888
Mar 23, 202624.6224.7923.4323.6123.61-5.26%7,719,761
Mar 20, 202625.1025.3824.7524.9224.921.05%6,552,036
Mar 19, 202624.6525.4924.2924.6624.66-1.24%8,122,243
Mar 18, 202624.4925.3124.3724.9724.972.63%5,544,888
Mar 17, 202624.0924.6623.7224.3324.331.88%5,436,966
Mar 16, 202624.7524.7523.3323.8823.88-2.81%7,703,400
Mar 13, 202625.2925.2924.5024.5724.57-2.23%3,916,054
Mar 12, 202625.0025.6924.2325.1325.13-0.51%6,941,848
Mar 11, 202625.4726.1025.1225.2625.26-0.82%5,348,859
Mar 10, 202625.5025.6124.7925.4725.472.33%5,302,560
Mar 9, 202625.0025.7024.5024.8924.89-3.79%4,091,658
Mar 6, 202625.9726.4025.8125.8725.87-0.65%2,349,936
Mar 5, 202625.6626.2125.6626.0426.041.52%4,651,013
Mar 4, 202626.2126.2125.4025.6525.65-2.73%8,335,086
Mar 2, 202625.9926.7625.8926.3726.37-4.42%5,164,087
Feb 27, 202628.0028.0027.5127.5927.59-1.43%2,583,865
Feb 26, 202628.1528.2027.6227.9927.99-0.71%3,474,240
Feb 25, 202628.5028.6727.9728.1928.19-0.46%4,014,922
Feb 24, 202628.5028.7527.8028.3228.321.40%12,276,680
Feb 23, 202627.2928.5026.6727.9327.932.53%11,006,460
Feb 20, 202627.5127.6527.1127.2427.24-1.73%3,511,980
Feb 19, 202628.0628.1627.6127.7227.72-1.07%2,546,660
Feb 18, 202628.5528.7227.9028.0228.02-1.93%4,010,379
Feb 17, 202628.2728.7128.2128.5728.571.03%2,952,009
Feb 16, 202629.7029.7028.1128.2828.28-6.64%7,644,016
Feb 13, 202629.7430.4029.2430.2930.290.80%6,390,386