Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 199.05
-5.20 (-2.55%)
At close: Feb 6, 2026
Patel Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 178.63 | 184.00 | 177.30 | 181.31 | 181.31 | 2.07% | 86,092 |
| Jan 14, 2026 | 180.90 | 183.00 | 176.90 | 177.63 | 177.63 | -1.62% | 25,507 |
| Jan 13, 2026 | 178.61 | 182.50 | 176.61 | 180.55 | 180.55 | 1.09% | 125,782 |
| Jan 12, 2026 | 186.90 | 186.90 | 177.25 | 178.61 | 178.61 | -3.86% | 104,342 |
| Jan 9, 2026 | 192.50 | 194.20 | 184.06 | 185.79 | 185.79 | -4.36% | 112,636 |
| Jan 8, 2026 | 200.00 | 201.50 | 192.30 | 194.25 | 194.25 | -3.20% | 184,794 |
| Jan 7, 2026 | 202.98 | 202.98 | 199.32 | 200.68 | 200.68 | 0.14% | 30,289 |
| Jan 6, 2026 | 200.30 | 202.00 | 198.06 | 200.40 | 200.40 | -0.37% | 171,944 |
| Jan 5, 2026 | 203.00 | 203.39 | 200.00 | 201.15 | 201.15 | -0.89% | 35,238 |
| Jan 2, 2026 | 198.00 | 203.98 | 195.96 | 202.95 | 202.95 | 2.24% | 126,284 |
| Jan 1, 2026 | 199.05 | 201.24 | 197.02 | 198.51 | 198.51 | 0.08% | 55,599 |
| Dec 31, 2025 | 198.10 | 203.90 | 197.00 | 198.35 | 198.35 | 0.18% | 137,480 |
| Dec 30, 2025 | 200.15 | 204.00 | 197.30 | 198.00 | 198.00 | -1.07% | 80,732 |
| Dec 29, 2025 | 205.40 | 205.40 | 199.80 | 200.15 | 200.15 | -1.77% | 93,043 |
| Dec 26, 2025 | 208.00 | 209.00 | 202.90 | 203.75 | 203.75 | -1.55% | 175,847 |
| Dec 24, 2025 | 212.90 | 213.60 | 204.80 | 206.95 | 206.95 | -2.66% | 102,705 |
| Dec 23, 2025 | 209.00 | 218.10 | 209.00 | 212.60 | 212.60 | 1.55% | 109,335 |
| Dec 22, 2025 | 208.90 | 210.00 | 207.35 | 209.35 | 209.35 | 1.16% | 53,061 |
| Dec 19, 2025 | 204.60 | 208.50 | 204.00 | 206.95 | 206.95 | 1.15% | 53,956 |
| Dec 18, 2025 | 204.75 | 206.15 | 202.55 | 204.60 | 204.60 | -0.44% | 62,610 |
| Dec 17, 2025 | 206.30 | 208.40 | 204.05 | 205.50 | 205.50 | -0.12% | 61,207 |
| Dec 16, 2025 | 207.90 | 208.90 | 204.60 | 205.75 | 205.75 | 0.17% | 74,430 |
| Dec 15, 2025 | 208.85 | 209.50 | 205.00 | 205.40 | 205.40 | -1.18% | 51,893 |
| Dec 12, 2025 | 211.00 | 212.30 | 205.60 | 207.85 | 207.85 | -0.19% | 88,448 |
| Dec 11, 2025 | 212.00 | 212.00 | 204.10 | 208.25 | 208.25 | -0.79% | 148,309 |
| Dec 10, 2025 | 215.80 | 216.30 | 208.55 | 209.90 | 209.90 | -1.25% | 96,220 |
| Dec 9, 2025 | 210.00 | 214.95 | 203.35 | 212.55 | 212.55 | 0.31% | 200,020 |
| Dec 8, 2025 | 220.10 | 222.55 | 210.10 | 211.90 | 211.90 | -4.46% | 167,353 |
| Dec 5, 2025 | 226.00 | 226.65 | 220.20 | 221.80 | 221.80 | -1.86% | 134,441 |
| Dec 4, 2025 | 228.00 | 234.20 | 224.05 | 226.00 | 226.00 | 0.76% | 337,609 |
| Dec 3, 2025 | 249.00 | 249.00 | 220.00 | 224.30 | 224.30 | -12.37% | 1,303,737 |
| Dec 2, 2025 | 260.00 | 262.35 | 254.35 | 255.95 | 255.95 | -2.23% | 147,972 |
| Dec 1, 2025 | 260.55 | 266.00 | 251.75 | 261.80 | 261.80 | 0.77% | 569,697 |
| Nov 28, 2025 | 260.00 | 262.29 | 255.11 | 259.81 | 259.81 | -0.26% | 448,824 |
| Nov 27, 2025 | 257.60 | 262.26 | 255.04 | 260.50 | 260.50 | 1.58% | 910,678 |