Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 231.30
-7.00 (-2.94%)
At close: Aug 1, 2025
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 170.55 | 170.85 | 163.75 | 170.85 | 170.85 | 4.98% | 562,800 |