Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 209.95
-1.40 (-0.66%)
At close: Sep 4, 2025
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 212.50 | 212.50 | 204.50 | 209.95 | 209.95 | -0.66% | 36,000 |
| Sep 3, 2025 | 215.50 | 218.50 | 210.00 | 211.35 | 211.35 | -2.89% | 114,000 |
| Sep 2, 2025 | 218.00 | 219.35 | 215.10 | 217.65 | 217.65 | 0.09% | 39,600 |
| Sep 1, 2025 | 221.50 | 225.50 | 217.00 | 217.45 | 217.45 | -0.93% | 67,200 |
| Aug 29, 2025 | 222.50 | 222.50 | 219.00 | 219.50 | 219.50 | -0.95% | 48,000 |
| Aug 28, 2025 | 219.75 | 234.00 | 216.30 | 221.60 | 221.60 | 0.84% | 277,200 |
| Aug 26, 2025 | 223.65 | 224.95 | 212.25 | 219.75 | 219.75 | -1.74% | 92,400 |
| Aug 25, 2025 | 219.00 | 229.50 | 218.10 | 223.65 | 223.65 | 1.68% | 74,400 |
| Aug 22, 2025 | 224.00 | 225.50 | 219.05 | 219.95 | 219.95 | -0.34% | 69,600 |
| Aug 21, 2025 | 220.50 | 223.50 | 220.10 | 220.70 | 220.70 | 1.01% | 18,000 |
| Aug 20, 2025 | 222.00 | 224.00 | 218.00 | 218.50 | 218.50 | -2.85% | 30,000 |
| Aug 19, 2025 | 216.00 | 227.95 | 215.10 | 224.90 | 224.90 | 3.95% | 102,000 |
| Aug 18, 2025 | 218.50 | 221.50 | 216.00 | 216.35 | 216.35 | 0.12% | 21,600 |
| Aug 14, 2025 | 218.90 | 218.90 | 214.00 | 216.10 | 216.10 | -0.28% | 40,800 |
| Aug 13, 2025 | 215.00 | 219.40 | 215.00 | 216.70 | 216.70 | -0.14% | 18,000 |
| Aug 12, 2025 | 229.00 | 229.00 | 216.00 | 217.00 | 217.00 | -3.08% | 49,200 |
| Aug 11, 2025 | 222.50 | 226.90 | 220.00 | 223.90 | 223.90 | 1.87% | 56,400 |
| Aug 8, 2025 | 220.00 | 223.00 | 214.15 | 219.80 | 219.80 | 0.14% | 66,000 |
| Aug 7, 2025 | 221.00 | 221.00 | 213.25 | 219.50 | 219.50 | 1.74% | 39,600 |
| Aug 6, 2025 | 223.25 | 223.50 | 214.00 | 215.75 | 215.75 | -3.45% | 70,800 |
| Aug 5, 2025 | 226.85 | 229.50 | 220.00 | 223.45 | 223.45 | -1.50% | 48,000 |
| Aug 4, 2025 | 230.00 | 230.00 | 224.65 | 226.85 | 226.85 | -1.92% | 27,600 |
| Aug 1, 2025 | 240.05 | 249.95 | 229.70 | 231.30 | 231.30 | -2.94% | 90,000 |
| Jul 31, 2025 | 211.00 | 254.85 | 210.00 | 238.30 | 238.30 | 12.19% | 565,200 |
| Jul 30, 2025 | 216.50 | 218.50 | 211.00 | 212.40 | 212.40 | -1.16% | 73,200 |
| Jul 29, 2025 | 210.95 | 218.80 | 210.95 | 214.90 | 214.90 | 1.87% | 43,200 |
| Jul 28, 2025 | 215.05 | 217.50 | 210.20 | 210.95 | 210.95 | -3.01% | 39,600 |
| Jul 25, 2025 | 215.50 | 219.40 | 215.50 | 217.50 | 217.50 | 0.95% | 18,000 |
| Jul 24, 2025 | 219.95 | 223.40 | 214.00 | 215.45 | 215.45 | -2.18% | 70,800 |
| Jul 23, 2025 | 227.95 | 227.95 | 216.00 | 220.25 | 220.25 | -1.81% | 68,400 |
| Jul 22, 2025 | 229.00 | 230.85 | 221.00 | 224.30 | 224.30 | -0.09% | 82,800 |
| Jul 21, 2025 | 212.00 | 236.00 | 209.80 | 224.50 | 224.50 | 7.01% | 368,400 |
| Jul 18, 2025 | 217.00 | 225.00 | 207.50 | 209.80 | 209.80 | -3.38% | 182,400 |
| Jul 17, 2025 | 232.40 | 232.40 | 216.00 | 217.15 | 217.15 | -5.17% | 201,600 |
| Jul 16, 2025 | 232.00 | 238.30 | 227.00 | 229.00 | 229.00 | -2.76% | 106,800 |
| Jul 15, 2025 | 240.00 | 240.00 | 232.35 | 235.50 | 235.50 | -1.24% | 81,600 |
| Jul 14, 2025 | 242.00 | 248.50 | 224.00 | 238.45 | 238.45 | -1.81% | 246,000 |
| Jul 11, 2025 | 240.00 | 268.90 | 237.10 | 242.85 | 242.85 | 3.60% | 796,800 |
| Jul 10, 2025 | 237.90 | 245.50 | 230.50 | 234.40 | 234.40 | -3.62% | 201,600 |
| Jul 9, 2025 | 230.00 | 252.00 | 228.95 | 243.20 | 243.20 | 8.38% | 541,200 |
| Jul 8, 2025 | 213.00 | 227.50 | 207.00 | 224.40 | 224.40 | 5.28% | 386,400 |
| Jul 7, 2025 | 204.90 | 231.65 | 202.00 | 213.15 | 213.15 | 4.36% | 763,200 |
| Jul 4, 2025 | 197.90 | 204.25 | 193.00 | 204.25 | 204.25 | 4.99% | 169,200 |
| Jul 3, 2025 | 209.00 | 209.00 | 193.15 | 194.55 | 194.55 | -4.30% | 274,800 |
| Jul 2, 2025 | 204.00 | 208.75 | 201.40 | 203.30 | 203.30 | 2.24% | 475,200 |
| Jul 1, 2025 | 198.85 | 198.85 | 190.00 | 198.85 | 198.85 | 4.99% | 546,000 |
| Jun 30, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 4.99% | 25,200 |
| Jun 27, 2025 | 170.15 | 180.40 | 168.00 | 180.40 | 180.40 | 4.98% | 73,200 |
| Jun 26, 2025 | 179.95 | 183.70 | 171.00 | 171.85 | 171.85 | -4.18% | 483,600 |
| Jun 25, 2025 | 179.35 | 179.35 | 170.00 | 179.35 | 179.35 | 4.98% | 804,000 |