Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 325.55
-13.20 (-3.90%)
At close: Oct 1, 2026
Patil Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 339.00 | 339.00 | 321.85 | 325.55 | 325.55 | -3.90% | 47,400 |
| Sep 30, 2026 | 343.25 | 347.00 | 338.60 | 338.75 | 338.75 | -1.31% | 30,600 |
| Sep 29, 2026 | 337.00 | 348.00 | 335.00 | 343.25 | 343.25 | 1.92% | 34,200 |
| Sep 28, 2026 | 352.05 | 354.85 | 334.45 | 336.80 | 336.80 | -4.33% | 49,200 |
| Sep 25, 2026 | 333.30 | 352.40 | 319.00 | 352.05 | 352.05 | 4.89% | 76,200 |
| Sep 24, 2026 | 343.10 | 354.90 | 332.50 | 335.65 | 335.65 | -4.14% | 87,000 |
| Sep 23, 2026 | 361.00 | 370.00 | 345.10 | 350.15 | 350.15 | -2.68% | 64,800 |
| Sep 22, 2026 | 331.15 | 364.35 | 329.00 | 359.80 | 359.80 | 9.00% | 217,800 |
| Sep 21, 2026 | 326.00 | 335.00 | 300.00 | 330.10 | 330.10 | 1.29% | 251,400 |
| Sep 18, 2026 | 315.00 | 328.00 | 314.00 | 325.90 | 325.90 | 3.28% | 67,800 |
| Sep 17, 2026 | 308.85 | 319.90 | 308.35 | 315.55 | 315.55 | 2.68% | 64,200 |
| Sep 16, 2026 | 305.00 | 320.50 | 280.10 | 307.30 | 307.30 | 1.45% | 184,800 |
| Sep 15, 2026 | 308.00 | 314.00 | 290.00 | 302.90 | 302.90 | -3.12% | 103,800 |
| Sep 11, 2026 | 315.00 | 321.00 | 303.00 | 312.65 | 312.65 | -2.81% | 130,800 |
| Sep 10, 2026 | 338.00 | 338.00 | 318.00 | 321.70 | 321.70 | 2.29% | 325,200 |
| Sep 9, 2026 | 305.00 | 322.00 | 302.80 | 314.50 | 314.50 | 4.19% | 222,000 |
| Sep 8, 2026 | 302.10 | 306.00 | 275.30 | 301.85 | 301.85 | 1.72% | 507,600 |
| Sep 7, 2026 | 290.00 | 319.00 | 290.00 | 296.75 | 296.75 | 6.23% | 362,400 |
| Sep 4, 2026 | 265.05 | 284.90 | 265.00 | 279.35 | 279.35 | 5.63% | 271,800 |
| Sep 3, 2026 | 278.00 | 284.90 | 260.00 | 264.45 | 264.45 | -3.85% | 49,800 |
| Sep 2, 2026 | 245.05 | 284.50 | 243.00 | 275.05 | 275.05 | 8.72% | 280,200 |
| Sep 1, 2026 | 234.00 | 264.00 | 227.00 | 253.00 | 253.00 | 11.28% | 348,600 |
| Aug 31, 2026 | 225.00 | 229.00 | 214.00 | 227.35 | 227.35 | 0.75% | 87,000 |
| Aug 28, 2026 | 229.50 | 229.50 | 221.35 | 225.65 | 225.65 | -2.19% | 51,600 |
| Aug 27, 2026 | 234.00 | 235.00 | 229.00 | 230.70 | 230.70 | -0.77% | 56,400 |
| Aug 26, 2026 | 231.00 | 235.00 | 229.05 | 232.50 | 232.50 | 2.45% | 63,600 |
| Aug 25, 2026 | 230.00 | 235.50 | 222.00 | 226.95 | 226.95 | -1.82% | 115,200 |
| Aug 24, 2026 | 235.00 | 248.00 | 228.15 | 231.15 | 231.15 | -1.30% | 123,000 |
| Aug 21, 2026 | 235.00 | 237.50 | 228.10 | 234.20 | 234.20 | -1.29% | 54,000 |
| Aug 20, 2026 | 240.05 | 245.05 | 237.00 | 237.25 | 237.25 | -0.94% | 42,600 |
| Aug 19, 2026 | 240.00 | 249.00 | 234.05 | 239.50 | 239.50 | 1.72% | 85,200 |
| Aug 18, 2026 | 242.50 | 247.75 | 228.00 | 235.45 | 235.45 | -1.05% | 127,800 |
| Aug 17, 2026 | 215.00 | 240.00 | 214.95 | 237.95 | 237.95 | 11.09% | 153,000 |
| Aug 14, 2026 | 217.95 | 217.95 | 207.30 | 214.20 | 214.20 | -1.15% | 34,800 |
| Aug 13, 2026 | 218.70 | 221.00 | 211.50 | 216.70 | 216.70 | -0.91% | 16,800 |
| Aug 12, 2026 | 226.00 | 226.00 | 215.15 | 218.70 | 218.70 | -2.26% | 42,600 |
| Aug 11, 2026 | 215.05 | 226.00 | 212.05 | 223.75 | 223.75 | 3.11% | 55,800 |
| Aug 10, 2026 | 214.95 | 219.00 | 211.00 | 217.00 | 217.00 | 2.97% | 65,400 |
| Aug 7, 2026 | 208.40 | 210.75 | 204.00 | 210.75 | 210.75 | 4.98% | 77,400 |
| Aug 6, 2026 | 194.95 | 200.75 | 190.00 | 200.75 | 200.75 | 4.99% | 67,200 |
| Aug 5, 2026 | 192.00 | 192.00 | 190.00 | 191.20 | 191.20 | -0.42% | 52,200 |
| Aug 4, 2026 | 197.00 | 197.00 | 191.50 | 192.00 | 192.00 | -0.47% | 54,600 |
| Aug 3, 2026 | 196.95 | 196.95 | 192.00 | 192.90 | 192.90 | 0.76% | 40,800 |
| Jul 31, 2026 | 190.00 | 196.00 | 188.25 | 191.45 | 191.45 | 2.22% | 57,600 |
| Jul 30, 2026 | 188.00 | 190.00 | 185.00 | 187.30 | 187.30 | -0.37% | 85,200 |
| Jul 29, 2026 | 182.00 | 188.25 | 181.00 | 188.00 | 188.00 | 4.85% | 42,000 |
| Jul 28, 2026 | 180.50 | 185.00 | 175.15 | 179.30 | 179.30 | -1.51% | 69,000 |
| Jul 27, 2026 | 183.00 | 184.75 | 180.80 | 182.05 | 182.05 | -1.17% | 16,200 |
| Jul 24, 2026 | 189.00 | 190.00 | 184.00 | 184.20 | 184.20 | -3.03% | 25,200 |
| Jul 23, 2026 | 183.00 | 190.00 | 181.15 | 189.95 | 189.95 | 2.68% | 21,000 |