Skip to main content
logo
Patel Retail Limited (NSE:PATELRMART)
India flag India · Delayed Price · Currency is INR
215.00
-2.93 (-1.34%)
Jul 20, 2026, 3:30 PM IST

Patel Retail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026219.90220.90215.00215.24--1.23%30,568
Jul 17, 2026223.65232.90216.04217.93217.93-2.54%353,443
Jul 16, 2026226.50228.79222.28223.61223.61-0.46%93,605
Jul 15, 2026227.08228.19224.00224.65224.65-0.28%79,435
Jul 14, 2026228.90230.20223.28225.27225.27-0.84%68,894
Jul 13, 2026225.90230.57222.41227.18227.180.77%244,186
Jul 10, 2026221.90227.25221.25225.44225.442.36%134,160
Jul 9, 2026217.00222.00216.01220.25220.252.02%205,682
Jul 8, 2026221.52226.84214.99215.88215.88-3.48%468,598
Jul 7, 2026236.92238.46220.65223.66223.66-6.52%330,556
Jul 6, 2026239.50246.78231.00239.26239.261.24%1,314,554
Jul 3, 2026218.00242.00216.91236.32236.329.95%2,625,721
Jul 2, 2026215.84218.37213.98214.94214.94-0.42%45,940
Jul 1, 2026216.90218.39214.04215.84215.84-0.10%38,967
Jun 30, 2026211.50219.66210.00216.05216.052.06%132,494
Jun 29, 2026211.49214.00209.80211.69211.69-0.40%48,005
Jun 25, 2026217.00217.00207.91212.55212.55-0.91%71,584
Jun 24, 2026217.88222.35213.41214.50214.50-1.30%68,053
Jun 23, 2026221.70224.64216.50217.33217.33-2.45%134,393
Jun 22, 2026217.50223.68215.00222.79222.792.25%251,581
Jun 19, 2026219.60224.20216.01217.89217.89-1.37%81,894
Jun 18, 2026226.16226.16219.30220.92220.92-1.34%46,822
Jun 17, 2026223.51226.60220.65223.92223.920.18%91,282
Jun 16, 2026218.83228.69215.42223.51223.511.95%221,001
Jun 15, 2026217.44223.30214.66219.23219.230.83%234,949
Jun 12, 2026211.00221.19211.00217.43217.434.12%225,626
Jun 11, 2026206.00216.78202.41208.82208.821.41%285,955
Jun 10, 2026210.11222.00204.99205.92205.92-1.99%724,492
Jun 9, 2026184.55216.00184.55210.11210.1113.38%3,061,124
Jun 8, 2026190.00195.00183.00185.31185.31-3.73%145,395
Jun 5, 2026198.31206.26190.80192.48192.48-3.40%99,340
Jun 4, 2026187.42210.59186.80199.26199.267.26%362,343
Jun 3, 2026180.71188.00179.00185.78185.781.78%54,971
Jun 2, 2026181.66183.77178.33182.53182.530.23%34,238
Jun 1, 2026182.51184.90177.20182.11182.110.28%39,241
May 29, 2026186.30187.19179.04181.61181.61-1.73%71,045
May 27, 2026193.00194.16183.00184.81184.81-3.83%129,572
May 26, 2026196.20197.38192.00192.18192.18-3.79%99,812
May 25, 2026201.00202.44199.11199.76199.760.77%111,133
May 22, 2026200.79201.39195.00198.24198.24-0.16%53,602
May 21, 2026202.32202.33197.10198.56198.560.17%70,572
May 20, 2026200.00200.80197.10198.23198.23-1.06%34,780
May 19, 2026199.10202.49199.10200.35200.350.73%71,937
May 18, 2026200.52200.70198.00198.90198.90-2.20%39,744
May 15, 2026200.26206.69200.01203.37203.37-0.30%61,940
May 14, 2026196.50206.62195.11203.99203.993.84%92,446
May 13, 2026202.00202.99194.85196.44196.44-2.43%36,938
May 12, 2026207.00207.75199.21201.34201.34-3.16%62,029
May 11, 2026209.98209.98206.21207.91207.91-1.41%47,520
May 8, 2026209.50218.88209.10210.88210.88-0.36%172,481