Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 227.86
+0.85 (0.37%)
Oct 7, 2026, 3:29 PM IST
Patel Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 225.88 | 233.39 | 223.00 | 227.86 | 227.86 | 0.37% | 234,782 |
| Oct 6, 2026 | 223.00 | 230.00 | 219.92 | 227.01 | 227.01 | 1.84% | 102,505 |
| Oct 5, 2026 | 213.65 | 224.00 | 210.89 | 222.90 | 222.90 | 5.64% | 133,406 |
| Oct 1, 2026 | 210.00 | 214.00 | 206.00 | 211.00 | 211.00 | -0.25% | 51,861 |
| Sep 30, 2026 | 215.00 | 219.60 | 210.50 | 211.52 | 211.52 | -0.97% | 55,798 |
| Sep 29, 2026 | 204.00 | 215.25 | 202.55 | 213.59 | 213.59 | 4.70% | 90,056 |
| Sep 28, 2026 | 206.77 | 206.90 | 202.00 | 204.00 | 204.00 | -1.11% | 21,074 |
| Sep 25, 2026 | 207.03 | 207.80 | 204.25 | 206.28 | 206.28 | -0.36% | 13,767 |
| Sep 24, 2026 | 210.10 | 210.10 | 203.12 | 207.03 | 207.03 | -1.57% | 117,165 |
| Sep 23, 2026 | 204.34 | 211.28 | 204.05 | 210.33 | 210.33 | 2.42% | 55,309 |
| Sep 22, 2026 | 204.60 | 207.69 | 203.41 | 205.36 | 205.36 | 0.96% | 38,760 |
| Sep 21, 2026 | 206.79 | 207.00 | 202.00 | 203.41 | 203.41 | -1.15% | 30,352 |
| Sep 18, 2026 | 204.89 | 206.90 | 203.42 | 205.77 | 205.77 | 1.44% | 19,068 |
| Sep 17, 2026 | 204.71 | 206.67 | 202.00 | 202.84 | 202.84 | -0.04% | 72,077 |
| Sep 16, 2026 | 206.07 | 209.90 | 201.25 | 202.92 | 202.92 | -2.18% | 144,620 |
| Sep 15, 2026 | 211.00 | 211.00 | 205.44 | 207.44 | 207.44 | -1.71% | 61,869 |
| 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 |