Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 210.60
-1.30 (-0.61%)
Sep 11, 2026, 3:29 PM IST
Patel Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 214.00 | 214.00 | 205.82 | 211.05 | 211.05 | -0.40% | 101,683 |
| Sep 10, 2026 | 214.93 | 218.01 | 210.63 | 211.90 | 211.90 | -1.41% | 59,871 |
| Sep 9, 2026 | 215.60 | 216.95 | 213.35 | 214.93 | 214.93 | -0.13% | 67,218 |
| Sep 8, 2026 | 217.80 | 218.79 | 214.17 | 215.20 | 215.20 | -1.28% | 90,636 |
| Sep 7, 2026 | 218.32 | 228.00 | 215.66 | 217.99 | 217.99 | -0.15% | 82,912 |
| Sep 4, 2026 | 221.90 | 221.90 | 217.30 | 218.32 | 218.32 | -1.02% | 23,300 |
| Sep 3, 2026 | 216.42 | 225.50 | 216.42 | 220.58 | 220.58 | 1.92% | 49,408 |
| Sep 2, 2026 | 221.55 | 222.90 | 215.40 | 216.42 | 216.42 | -3.01% | 222,326 |
| Sep 1, 2026 | 226.60 | 229.50 | 221.20 | 223.14 | 223.14 | -1.58% | 44,437 |
| Aug 31, 2026 | 232.69 | 232.86 | 226.20 | 226.72 | 226.72 | -2.56% | 34,995 |
| Aug 28, 2026 | 234.38 | 236.90 | 230.00 | 232.68 | 232.68 | -0.67% | 37,968 |
| Aug 27, 2026 | 232.99 | 237.85 | 231.00 | 234.25 | 234.25 | 0.48% | 74,789 |
| Aug 26, 2026 | 232.54 | 240.98 | 230.70 | 233.12 | 233.12 | 0.25% | 134,236 |
| Aug 25, 2026 | 228.01 | 234.95 | 226.20 | 232.54 | 232.54 | 1.99% | 183,429 |
| Aug 24, 2026 | 235.00 | 235.00 | 226.22 | 228.01 | 228.01 | -2.61% | 51,407 |
| Aug 21, 2026 | 239.24 | 240.97 | 232.10 | 234.11 | 234.11 | 0.77% | 123,411 |
| Aug 20, 2026 | 238.00 | 239.90 | 230.63 | 232.32 | 232.32 | -2.48% | 89,598 |
| Aug 19, 2026 | 229.89 | 241.89 | 228.00 | 238.23 | 238.23 | 4.26% | 339,070 |
| Aug 18, 2026 | 228.00 | 235.99 | 222.44 | 228.50 | 228.50 | -0.26% | 203,946 |
| Aug 17, 2026 | 218.07 | 229.80 | 218.07 | 229.10 | 229.10 | 4.32% | 122,643 |
| Aug 14, 2026 | 213.11 | 221.39 | 212.50 | 219.62 | 219.62 | 1.91% | 48,018 |
| Aug 13, 2026 | 220.18 | 221.00 | 214.01 | 215.51 | 215.51 | -2.12% | 39,126 |
| Aug 12, 2026 | 226.94 | 229.90 | 219.00 | 220.18 | 220.18 | -2.56% | 254,931 |
| Aug 11, 2026 | 219.90 | 227.00 | 219.90 | 225.96 | 225.96 | 2.97% | 76,158 |
| Aug 10, 2026 | 220.28 | 221.00 | 218.80 | 219.44 | 219.44 | -0.41% | 22,635 |
| Aug 7, 2026 | 221.00 | 222.80 | 218.50 | 220.35 | 220.35 | -0.30% | 24,662 |
| Aug 6, 2026 | 224.20 | 226.39 | 219.51 | 221.02 | 221.02 | -1.56% | 54,814 |
| Aug 5, 2026 | 227.50 | 227.50 | 223.01 | 224.53 | 224.53 | -0.42% | 29,717 |
| Aug 4, 2026 | 227.00 | 231.00 | 225.00 | 225.47 | 225.47 | -0.58% | 116,661 |
| Aug 3, 2026 | 226.90 | 228.70 | 223.73 | 226.78 | 226.78 | 0.50% | 93,105 |
| Jul 31, 2026 | 225.90 | 228.69 | 220.00 | 225.65 | 225.65 | 0.82% | 166,611 |
| Jul 30, 2026 | 224.90 | 225.22 | 221.10 | 223.82 | 223.82 | 0.23% | 67,391 |
| Jul 29, 2026 | 221.32 | 227.00 | 221.32 | 223.30 | 223.30 | 0.75% | 61,908 |
| Jul 28, 2026 | 226.00 | 226.00 | 219.42 | 221.63 | 221.63 | -0.26% | 40,108 |
| Jul 27, 2026 | 223.44 | 226.87 | 220.01 | 222.21 | 222.21 | -0.55% | 62,137 |
| Jul 24, 2026 | 220.00 | 224.50 | 217.00 | 223.44 | 223.44 | 0.84% | 54,148 |
| Jul 23, 2026 | 214.00 | 227.86 | 214.00 | 221.57 | 221.57 | 3.11% | 177,627 |
| Jul 22, 2026 | 216.90 | 216.90 | 214.00 | 214.89 | 214.89 | -0.44% | 49,136 |
| Jul 21, 2026 | 217.00 | 219.00 | 212.01 | 215.85 | 215.85 | 0.27% | 32,601 |
| Jul 20, 2026 | 219.90 | 220.90 | 215.00 | 215.26 | 215.26 | -1.23% | 33,967 |
| Jul 17, 2026 | 223.65 | 232.90 | 216.04 | 217.93 | 217.93 | -2.54% | 353,443 |
| Jul 16, 2026 | 226.50 | 228.79 | 222.28 | 223.61 | 223.61 | -0.46% | 93,605 |
| Jul 15, 2026 | 227.08 | 228.19 | 224.00 | 224.65 | 224.65 | -0.28% | 79,435 |
| Jul 14, 2026 | 228.90 | 230.20 | 223.28 | 225.27 | 225.27 | -0.84% | 68,894 |
| Jul 13, 2026 | 225.90 | 230.57 | 222.41 | 227.18 | 227.18 | 0.77% | 244,186 |
| Jul 10, 2026 | 221.90 | 227.25 | 221.25 | 225.44 | 225.44 | 2.36% | 134,160 |
| Jul 9, 2026 | 217.00 | 222.00 | 216.01 | 220.25 | 220.25 | 2.02% | 205,682 |
| Jul 8, 2026 | 221.52 | 226.84 | 214.99 | 215.88 | 215.88 | -3.48% | 468,598 |
| Jul 7, 2026 | 236.92 | 238.46 | 220.65 | 223.66 | 223.66 | -6.52% | 330,556 |
| Jul 6, 2026 | 239.50 | 246.78 | 231.00 | 239.26 | 239.26 | 1.24% | 1,314,554 |