Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 163.25
+3.25 (2.03%)
At close: Jan 22, 2026
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 190.00 | 194.00 | 185.45 | 186.25 | 186.25 | -1.38% | 24,000 |
| Dec 22, 2025 | 192.00 | 199.90 | 180.10 | 188.85 | 188.85 | -0.32% | 70,200 |
| Dec 19, 2025 | 189.00 | 194.40 | 186.15 | 189.45 | 189.45 | - | 19,800 |
| Dec 18, 2025 | 186.05 | 201.00 | 185.00 | 189.45 | 189.45 | 1.55% | 52,800 |
| Dec 17, 2025 | 191.20 | 191.20 | 186.00 | 186.55 | 186.55 | -2.25% | 11,400 |
| Dec 16, 2025 | 195.50 | 195.50 | 190.05 | 190.85 | 190.85 | -4.60% | 12,000 |
| Dec 15, 2025 | 200.50 | 200.50 | 196.00 | 200.05 | 200.05 | 1.04% | 4,200 |
| Dec 12, 2025 | 193.30 | 200.00 | 193.30 | 198.00 | 198.00 | 2.56% | 12,000 |
| Dec 11, 2025 | 191.00 | 195.00 | 189.00 | 193.05 | 193.05 | 0.52% | 24,600 |
| Dec 10, 2025 | 200.00 | 200.00 | 191.10 | 192.05 | 192.05 | -3.10% | 15,600 |
| Dec 9, 2025 | 181.00 | 202.00 | 177.00 | 198.20 | 198.20 | 9.20% | 77,400 |
| Dec 8, 2025 | 193.00 | 193.00 | 179.00 | 181.50 | 181.50 | -6.59% | 27,000 |
| Dec 5, 2025 | 191.70 | 195.00 | 186.00 | 194.30 | 194.30 | 0.47% | 22,200 |
| Dec 4, 2025 | 196.70 | 203.90 | 191.70 | 193.40 | 193.40 | 0.89% | 52,800 |
| Dec 3, 2025 | 195.10 | 195.10 | 189.00 | 191.70 | 191.70 | -2.47% | 20,400 |
| Dec 2, 2025 | 199.00 | 199.00 | 194.50 | 196.55 | 196.55 | -1.97% | 8,400 |
| Dec 1, 2025 | 207.60 | 210.00 | 199.50 | 200.50 | 200.50 | -3.44% | 39,000 |
| Nov 28, 2025 | 212.00 | 215.00 | 205.20 | 207.65 | 207.65 | 1.61% | 210,000 |
| Nov 27, 2025 | 183.00 | 211.95 | 183.00 | 204.35 | 204.35 | 13.09% | 138,000 |
| Nov 26, 2025 | 179.25 | 186.95 | 179.00 | 180.70 | 180.70 | 0.95% | 38,400 |
| Nov 25, 2025 | 174.00 | 182.00 | 173.00 | 179.00 | 179.00 | 3.02% | 34,200 |
| Nov 24, 2025 | 168.00 | 183.65 | 166.75 | 173.75 | 173.75 | 4.07% | 82,800 |
| Nov 21, 2025 | 174.00 | 177.00 | 165.05 | 166.95 | 166.95 | -3.47% | 54,600 |
| Nov 20, 2025 | 170.00 | 176.00 | 168.00 | 172.95 | 172.95 | 2.46% | 18,000 |
| Nov 19, 2025 | 169.00 | 173.90 | 166.00 | 168.80 | 168.80 | 0.09% | 66,000 |
| Nov 18, 2025 | 174.00 | 174.00 | 165.00 | 168.65 | 168.65 | -2.15% | 58,800 |
| Nov 17, 2025 | 185.00 | 187.00 | 170.00 | 172.35 | 172.35 | -6.08% | 45,600 |
| Nov 14, 2025 | 172.00 | 188.00 | 172.00 | 183.50 | 183.50 | 5.70% | 53,400 |
| Nov 13, 2025 | 175.05 | 178.00 | 172.10 | 173.60 | 173.60 | -0.94% | 18,600 |
| Nov 12, 2025 | 171.00 | 177.00 | 170.00 | 175.25 | 175.25 | 3.30% | 18,600 |