Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 126.35
-6.35 (-4.79%)
At close: Mar 27, 2026
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 134.00 | 122.50 | 126.35 | 126.35 | -4.79% | 172,800 |
| Mar 25, 2026 | 133.10 | 139.70 | 128.00 | 132.70 | 132.70 | -0.30% | 76,800 |
| Mar 24, 2026 | 131.20 | 134.80 | 128.40 | 133.10 | 133.10 | 2.23% | 27,600 |
| Mar 23, 2026 | 137.00 | 137.00 | 127.00 | 130.20 | 130.20 | -5.65% | 54,600 |
| Mar 20, 2026 | 137.25 | 139.00 | 136.00 | 138.00 | 138.00 | 1.81% | 55,800 |
| Mar 19, 2026 | 135.55 | 139.00 | 133.00 | 135.55 | 135.55 | -1.88% | 20,400 |
| Mar 18, 2026 | 142.00 | 147.00 | 135.55 | 138.15 | 138.15 | -0.61% | 30,000 |
| Mar 17, 2026 | 138.00 | 141.00 | 137.20 | 139.00 | 139.00 | -2.46% | 8,400 |
| Mar 16, 2026 | 142.00 | 145.00 | 138.00 | 142.50 | 142.50 | 0.39% | 12,000 |
| Mar 13, 2026 | 143.00 | 143.00 | 140.50 | 141.95 | 141.95 | -3.44% | 12,600 |
| Mar 12, 2026 | 149.00 | 149.00 | 144.10 | 147.00 | 147.00 | -1.21% | 12,000 |
| Mar 11, 2026 | 150.25 | 153.00 | 147.05 | 148.80 | 148.80 | -0.97% | 13,800 |
| Mar 10, 2026 | 151.00 | 151.75 | 150.15 | 150.25 | 150.25 | -4.57% | 7,800 |
| Mar 9, 2026 | 151.95 | 157.90 | 147.20 | 157.45 | 157.45 | 2.27% | 6,000 |
| Mar 6, 2026 | 158.80 | 158.80 | 153.00 | 153.95 | 153.95 | -0.58% | 5,400 |
| Mar 5, 2026 | 151.00 | 157.50 | 151.00 | 154.85 | 154.85 | 3.96% | 21,000 |
| Mar 4, 2026 | 146.00 | 151.50 | 140.30 | 148.95 | 148.95 | -0.60% | 16,200 |
| Mar 2, 2026 | 149.95 | 151.00 | 145.05 | 149.85 | 149.85 | -1.09% | 10,800 |
| Feb 27, 2026 | 155.75 | 157.95 | 148.55 | 151.50 | 151.50 | -4.99% | 15,600 |
| Feb 26, 2026 | 163.40 | 165.00 | 157.10 | 159.45 | 159.45 | 3.71% | 19,800 |
| Feb 25, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -2.94% | 600 |
| Feb 24, 2026 | 154.00 | 158.40 | 154.00 | 158.40 | 158.40 | -0.25% | 1,200 |
| Feb 23, 2026 | 158.75 | 158.80 | 158.75 | 158.80 | 158.80 | 3.42% | 2,400 |
| Feb 20, 2026 | 157.70 | 157.70 | 153.15 | 153.55 | 153.55 | -2.63% | 4,200 |
| Feb 19, 2026 | 155.00 | 160.00 | 155.00 | 157.70 | 157.70 | 5.59% | 15,600 |
| Feb 18, 2026 | 151.00 | 152.00 | 146.30 | 149.35 | 149.35 | -2.19% | 13,200 |
| Feb 17, 2026 | 142.00 | 153.90 | 142.00 | 152.70 | 152.70 | 6.04% | 18,000 |
| Feb 16, 2026 | 145.60 | 145.60 | 142.00 | 144.00 | 144.00 | -4.03% | 9,000 |
| Feb 13, 2026 | 149.15 | 153.00 | 149.15 | 150.05 | 150.05 | -1.86% | 4,800 |
| Feb 12, 2026 | 149.00 | 153.90 | 147.00 | 152.90 | 152.90 | 1.93% | 5,400 |
| Feb 11, 2026 | 149.00 | 152.50 | 149.00 | 150.00 | 150.00 | 1.80% | 6,000 |
| Feb 10, 2026 | 154.95 | 155.00 | 147.00 | 147.35 | 147.35 | -1.73% | 13,800 |
| Feb 9, 2026 | 154.00 | 154.00 | 148.00 | 149.95 | 149.95 | 2.15% | 10,200 |
| Feb 6, 2026 | 138.00 | 148.00 | 136.00 | 146.80 | 146.80 | 6.80% | 27,000 |
| Feb 5, 2026 | 142.00 | 147.00 | 137.00 | 137.45 | 137.45 | -3.61% | 25,200 |
| Feb 4, 2026 | 148.80 | 148.80 | 142.00 | 142.60 | 142.60 | -4.17% | 4,200 |
| Feb 3, 2026 | 151.00 | 151.10 | 143.00 | 148.80 | 148.80 | 4.79% | 13,200 |
| Feb 2, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 3,000 |
| Feb 1, 2026 | 141.85 | 145.00 | 141.00 | 141.00 | 141.00 | -0.60% | 2,400 |
| Jan 30, 2026 | 134.00 | 147.45 | 134.00 | 141.85 | 141.85 | 3.73% | 42,000 |
| Jan 29, 2026 | 146.50 | 146.50 | 134.25 | 136.75 | 136.75 | -6.50% | 59,400 |
| Jan 28, 2026 | 153.20 | 153.20 | 144.50 | 146.25 | 146.25 | -4.54% | 70,800 |
| Jan 27, 2026 | 160.00 | 160.00 | 151.50 | 153.20 | 153.20 | -4.25% | 15,000 |
| Jan 23, 2026 | 165.00 | 165.65 | 157.00 | 160.00 | 160.00 | -1.99% | 10,200 |
| Jan 22, 2026 | 160.00 | 167.00 | 160.00 | 163.25 | 163.25 | 2.03% | 6,000 |
| Jan 21, 2026 | 162.00 | 164.00 | 155.00 | 160.00 | 160.00 | 3.09% | 12,600 |
| Jan 20, 2026 | 163.00 | 163.00 | 154.60 | 155.20 | 155.20 | -3.54% | 18,600 |
| Jan 19, 2026 | 172.90 | 172.90 | 160.00 | 160.90 | 160.90 | -1.56% | 32,400 |
| Jan 16, 2026 | 172.50 | 172.50 | 153.05 | 163.45 | 163.45 | -5.71% | 120,600 |
| Jan 14, 2026 | 176.00 | 176.00 | 172.00 | 173.35 | 173.35 | -0.66% | 6,600 |