Patel Retail Limited (NSE:PATELRMART)
India · Delayed Price · Currency is INR 216.42
+10.37 (5.03%)
Apr 22, 2026, 3:30 PM IST
Patel Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 205.90 | 219.99 | 204.25 | 216.42 | 216.42 | 5.03% | 191,825 |
| Apr 21, 2026 | 210.00 | 211.96 | 204.00 | 206.05 | 206.05 | -0.93% | 93,903 |
| Apr 20, 2026 | 204.00 | 210.88 | 198.82 | 207.99 | 207.99 | 3.62% | 123,596 |
| Apr 17, 2026 | 194.89 | 204.00 | 194.89 | 200.72 | 200.72 | 2.99% | 84,463 |
| Apr 16, 2026 | 193.00 | 197.00 | 192.46 | 194.89 | 194.89 | 1.26% | 113,730 |
| Apr 15, 2026 | 185.00 | 194.60 | 185.00 | 192.46 | 192.46 | 4.95% | 195,885 |
| Apr 13, 2026 | 176.20 | 188.10 | 174.44 | 183.39 | 183.39 | 1.74% | 89,960 |
| Apr 10, 2026 | 181.70 | 184.90 | 179.11 | 180.26 | 180.26 | 0.36% | 52,588 |
| Apr 9, 2026 | 182.25 | 185.82 | 178.01 | 179.61 | 179.61 | -1.02% | 113,488 |
| Apr 8, 2026 | 184.00 | 184.00 | 179.00 | 181.47 | 181.47 | 3.28% | 207,216 |
| Apr 7, 2026 | 174.90 | 177.00 | 170.53 | 175.70 | 175.70 | 0.68% | 73,353 |
| Apr 6, 2026 | 163.50 | 175.00 | 162.30 | 174.51 | 174.51 | 5.88% | 126,295 |
| Apr 2, 2026 | 162.60 | 166.18 | 159.06 | 164.82 | 164.82 | -0.16% | 159,687 |
| Apr 1, 2026 | 160.00 | 167.00 | 155.10 | 165.09 | 165.09 | 9.17% | 136,531 |
| Mar 30, 2026 | 154.20 | 154.20 | 150.25 | 151.22 | 151.22 | -2.09% | 180,646 |
| Mar 27, 2026 | 160.91 | 161.71 | 153.19 | 154.45 | 154.45 | -5.45% | 190,850 |
| Mar 25, 2026 | 164.50 | 172.00 | 162.85 | 163.36 | 163.36 | -0.34% | 164,517 |
| Mar 24, 2026 | 161.10 | 166.00 | 156.41 | 163.92 | 163.92 | 3.07% | 162,553 |
| Mar 23, 2026 | 168.22 | 168.22 | 158.05 | 159.04 | 159.04 | -4.98% | 237,209 |
| Mar 20, 2026 | 167.00 | 174.80 | 166.53 | 167.38 | 167.38 | 0.59% | 94,838 |
| Mar 19, 2026 | 170.00 | 175.59 | 165.25 | 166.39 | 166.39 | -4.14% | 65,288 |
| Mar 18, 2026 | 166.00 | 179.18 | 165.82 | 173.58 | 173.58 | 5.20% | 129,269 |
| Mar 17, 2026 | 163.30 | 169.40 | 163.02 | 165.00 | 165.00 | 1.23% | 86,446 |
| Mar 16, 2026 | 166.00 | 167.77 | 158.22 | 163.00 | 163.00 | -2.34% | 94,874 |
| Mar 13, 2026 | 172.00 | 172.90 | 165.85 | 166.91 | 166.91 | -3.15% | 46,268 |
| Mar 12, 2026 | 167.18 | 176.88 | 166.53 | 172.33 | 172.33 | 3.08% | 103,627 |
| Mar 11, 2026 | 171.80 | 174.00 | 165.74 | 167.18 | 167.18 | -2.06% | 56,430 |
| Mar 10, 2026 | 170.79 | 175.00 | 168.12 | 170.69 | 170.69 | 1.53% | 52,914 |
| Mar 9, 2026 | 168.60 | 171.00 | 166.55 | 168.12 | 168.12 | -2.52% | 62,593 |
| Mar 6, 2026 | 176.08 | 178.90 | 171.36 | 172.46 | 172.46 | -2.06% | 48,025 |
| Mar 5, 2026 | 177.53 | 178.42 | 173.55 | 176.08 | 176.08 | 0.38% | 84,409 |
| Mar 4, 2026 | 168.51 | 180.50 | 168.29 | 175.42 | 175.42 | 1.79% | 142,728 |
| Mar 2, 2026 | 155.00 | 175.18 | 155.00 | 172.34 | 172.34 | -3.35% | 113,441 |
| 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 |