Skip to main content
logo
Patel Retail Limited (NSE:PATELRMART)
India flag India · Delayed Price · Currency is INR
199.89
+1.33 (0.67%)
May 25, 2026, 9:50 AM IST

Patel Retail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 2026211.00213.50206.99211.65211.651.57%114,811
May 6, 2026215.00215.00207.10208.38208.38-1.60%81,814
May 5, 2026210.55212.00207.89211.76211.761.38%50,971
May 4, 2026216.16216.16208.00208.88208.88-1.65%112,134
Apr 30, 2026210.30216.79207.65212.39212.390.99%70,109
Apr 29, 2026215.00215.93208.01210.31210.31-0.71%127,158
Apr 28, 2026218.00218.25208.51211.81211.81-2.97%120,500
Apr 27, 2026219.99222.82215.86218.30218.300.41%140,073
Apr 24, 2026216.80223.30211.96217.40217.401.20%406,825
Apr 23, 2026216.80218.50211.90214.82214.82-0.74%164,349
Apr 22, 2026205.90219.99204.25216.42216.425.03%191,825
Apr 21, 2026210.00211.96204.00206.05206.05-0.93%93,903
Apr 20, 2026204.00210.88198.82207.99207.993.62%123,596
Apr 17, 2026194.89204.00194.89200.72200.722.99%84,463
Apr 16, 2026193.00197.00192.46194.89194.891.26%113,730
Apr 15, 2026185.00194.60185.00192.46192.464.95%195,885
Apr 13, 2026176.20188.10174.44183.39183.391.74%89,960
Apr 10, 2026181.70184.90179.11180.26180.260.36%52,588
Apr 9, 2026182.25185.82178.01179.61179.61-1.02%113,488
Apr 8, 2026184.00184.00179.00181.47181.473.28%207,216
Apr 7, 2026174.90177.00170.53175.70175.700.68%73,353
Apr 6, 2026163.50175.00162.30174.51174.515.88%126,295
Apr 2, 2026162.60166.18159.06164.82164.82-0.16%159,687
Apr 1, 2026160.00167.00155.10165.09165.099.17%136,531
Mar 30, 2026154.20154.20150.25151.22151.22-2.09%180,646
Mar 27, 2026160.91161.71153.19154.45154.45-5.45%190,850
Mar 25, 2026164.50172.00162.85163.36163.36-0.34%164,517
Mar 24, 2026161.10166.00156.41163.92163.923.07%162,553
Mar 23, 2026168.22168.22158.05159.04159.04-4.98%237,209
Mar 20, 2026167.00174.80166.53167.38167.380.59%94,838
Mar 19, 2026170.00175.59165.25166.39166.39-4.14%65,288
Mar 18, 2026166.00179.18165.82173.58173.585.20%129,269
Mar 17, 2026163.30169.40163.02165.00165.001.23%86,446
Mar 16, 2026166.00167.77158.22163.00163.00-2.34%94,874
Mar 13, 2026172.00172.90165.85166.91166.91-3.15%46,268
Mar 12, 2026167.18176.88166.53172.33172.333.08%103,627
Mar 11, 2026171.80174.00165.74167.18167.18-2.06%56,430
Mar 10, 2026170.79175.00168.12170.69170.691.53%52,914
Mar 9, 2026168.60171.00166.55168.12168.12-2.52%62,593