Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 154.85
+5.90 (3.96%)
At close: Mar 5, 2026
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 178.80 | 183.00 | 173.00 | 174.50 | 174.50 | 1.78% | 52,800 |
| Jan 12, 2026 | 171.00 | 173.00 | 163.00 | 171.45 | 171.45 | -0.32% | 31,800 |
| Jan 9, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.43% | 10,800 |
| Jan 8, 2026 | 178.00 | 178.00 | 174.00 | 174.50 | 174.50 | -2.24% | 3,600 |
| Jan 7, 2026 | 175.00 | 180.00 | 175.00 | 178.50 | 178.50 | 1.25% | 7,800 |
| Jan 6, 2026 | 176.00 | 179.90 | 173.00 | 176.30 | 176.30 | -0.40% | 25,800 |
| Jan 5, 2026 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.12% | 9,600 |
| Jan 2, 2026 | 180.00 | 186.00 | 177.00 | 179.00 | 179.00 | 0.03% | 30,000 |
| Jan 1, 2026 | 180.00 | 181.95 | 178.00 | 178.95 | 178.95 | -0.39% | 4,800 |
| Dec 31, 2025 | 180.00 | 182.00 | 178.00 | 179.65 | 179.65 | 0.93% | 5,400 |
| Dec 30, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.92% | 2,400 |
| Dec 29, 2025 | 185.00 | 185.95 | 179.00 | 179.65 | 179.65 | -1.62% | 9,600 |
| Dec 26, 2025 | 186.00 | 186.00 | 182.60 | 182.60 | 182.60 | -1.30% | 4,800 |
| Dec 24, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.67% | 7,800 |