Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 172.34
-5.98 (-3.35%)
Mar 2, 2026, 3:29 PM IST
Patel Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |