Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 165.39
+14.17 (9.37%)
Apr 1, 2026, 3:29 PM IST
Patel Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 160.00 | 167.00 | 155.10 | 165.09 | 165.09 | 9.17% | 136,531 |
| Mar 30, 2026 | 154.20 | 154.20 | 150.25 | 151.22 | 151.22 | -2.09% | 180,646 |
| Mar 27, 2026 | 160.91 | 161.71 | 153.19 | 154.45 | 154.45 | -5.45% | 190,850 |
| Mar 25, 2026 | 164.50 | 172.00 | 162.85 | 163.36 | 163.36 | -0.34% | 164,517 |
| Mar 24, 2026 | 161.10 | 166.00 | 156.41 | 163.92 | 163.92 | 3.07% | 162,553 |
| Mar 23, 2026 | 168.22 | 168.22 | 158.05 | 159.04 | 159.04 | -4.98% | 237,209 |
| Mar 20, 2026 | 167.00 | 174.80 | 166.53 | 167.38 | 167.38 | 0.59% | 94,838 |
| Mar 19, 2026 | 170.00 | 175.59 | 165.25 | 166.39 | 166.39 | -4.14% | 65,288 |
| Mar 18, 2026 | 166.00 | 179.18 | 165.82 | 173.58 | 173.58 | 5.20% | 129,269 |
| Mar 17, 2026 | 163.30 | 169.40 | 163.02 | 165.00 | 165.00 | 1.23% | 86,446 |
| Mar 16, 2026 | 166.00 | 167.77 | 158.22 | 163.00 | 163.00 | -2.34% | 94,874 |
| Mar 13, 2026 | 172.00 | 172.90 | 165.85 | 166.91 | 166.91 | -3.15% | 46,268 |
| Mar 12, 2026 | 167.18 | 176.88 | 166.53 | 172.33 | 172.33 | 3.08% | 103,627 |
| Mar 11, 2026 | 171.80 | 174.00 | 165.74 | 167.18 | 167.18 | -2.06% | 56,430 |
| Mar 10, 2026 | 170.79 | 175.00 | 168.12 | 170.69 | 170.69 | 1.53% | 52,914 |
| Mar 9, 2026 | 168.60 | 171.00 | 166.55 | 168.12 | 168.12 | -2.52% | 62,593 |
| Mar 6, 2026 | 176.08 | 178.90 | 171.36 | 172.46 | 172.46 | -2.06% | 48,025 |
| Mar 5, 2026 | 177.53 | 178.42 | 173.55 | 176.08 | 176.08 | 0.38% | 84,409 |
| Mar 4, 2026 | 168.51 | 180.50 | 168.29 | 175.42 | 175.42 | 1.79% | 142,728 |
| Mar 2, 2026 | 155.00 | 175.18 | 155.00 | 172.34 | 172.34 | -3.35% | 113,441 |
| Feb 27, 2026 | 179.97 | 181.86 | 173.12 | 178.32 | 178.32 | -0.91% | 97,087 |
| Feb 26, 2026 | 180.80 | 183.79 | 179.02 | 179.96 | 179.96 | 0.41% | 35,583 |
| Feb 25, 2026 | 179.04 | 182.28 | 178.23 | 179.23 | 179.23 | 0.11% | 30,187 |
| Feb 24, 2026 | 181.99 | 182.99 | 178.00 | 179.04 | 179.04 | -1.56% | 76,544 |
| Feb 23, 2026 | 184.20 | 185.80 | 181.01 | 181.87 | 181.87 | -1.05% | 53,925 |
| Feb 20, 2026 | 186.35 | 188.58 | 182.25 | 183.80 | 183.80 | -1.45% | 94,094 |
| Feb 19, 2026 | 189.63 | 189.63 | 185.98 | 186.50 | 186.50 | -0.87% | 27,558 |
| Feb 18, 2026 | 190.49 | 195.39 | 187.60 | 188.13 | 188.13 | -1.24% | 66,943 |
| Feb 17, 2026 | 187.11 | 192.00 | 186.34 | 190.49 | 190.49 | 1.81% | 106,343 |
| Feb 16, 2026 | 192.50 | 192.50 | 186.00 | 187.11 | 187.11 | -2.98% | 99,401 |
| Feb 13, 2026 | 198.20 | 198.20 | 192.10 | 192.85 | 192.85 | -3.66% | 119,431 |
| Feb 12, 2026 | 204.01 | 206.00 | 199.10 | 200.18 | 200.18 | -3.04% | 83,006 |
| Feb 11, 2026 | 209.80 | 210.80 | 205.64 | 206.46 | 206.46 | -1.38% | 74,917 |
| Feb 10, 2026 | 208.51 | 213.97 | 208.18 | 209.35 | 209.35 | 0.15% | 119,068 |
| Feb 9, 2026 | 201.90 | 209.85 | 201.90 | 209.03 | 209.03 | 5.01% | 85,172 |
| Feb 6, 2026 | 202.10 | 203.99 | 198.20 | 199.05 | 199.05 | -2.55% | 62,142 |
| Feb 5, 2026 | 204.72 | 206.39 | 201.67 | 204.25 | 204.25 | 0.27% | 68,282 |
| Feb 4, 2026 | 209.00 | 210.67 | 203.00 | 203.71 | 203.71 | -1.85% | 88,097 |
| Feb 3, 2026 | 218.00 | 218.00 | 203.58 | 207.56 | 207.56 | 5.63% | 337,600 |
| Feb 2, 2026 | 195.08 | 214.50 | 194.50 | 196.49 | 196.49 | 1.02% | 882,444 |
| Feb 1, 2026 | 198.41 | 199.32 | 192.00 | 194.50 | 194.50 | -0.95% | 53,335 |
| Jan 30, 2026 | 193.10 | 199.30 | 193.10 | 196.37 | 196.37 | 0.23% | 70,693 |
| Jan 29, 2026 | 198.90 | 198.90 | 193.41 | 195.92 | 195.92 | 0.13% | 221,430 |
| Jan 28, 2026 | 190.80 | 196.58 | 188.90 | 195.67 | 195.67 | 4.31% | 107,739 |
| Jan 27, 2026 | 193.00 | 198.90 | 185.00 | 187.58 | 187.58 | -3.50% | 259,713 |
| Jan 23, 2026 | 192.50 | 209.00 | 188.21 | 194.38 | 194.38 | 0.78% | 965,428 |
| Jan 22, 2026 | 187.90 | 196.00 | 184.63 | 192.87 | 192.87 | 3.08% | 347,766 |
| Jan 21, 2026 | 214.20 | 217.00 | 182.00 | 187.11 | 187.11 | -9.70% | 2,177,658 |
| Jan 20, 2026 | 175.00 | 209.47 | 169.91 | 207.22 | 207.22 | 18.71% | 4,706,891 |
| Jan 19, 2026 | 180.90 | 180.90 | 173.30 | 174.56 | 174.56 | -3.72% | 99,876 |