Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 234.20
-3.05 (-1.29%)
At close: Aug 21, 2026
Patil Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 189.95 | 190.00 | 185.00 | 185.00 | 185.00 | -1.12% | 16,800 |
| Jul 21, 2026 | 191.00 | 194.75 | 187.10 | 187.10 | 187.10 | -1.53% | 36,600 |
| Jul 20, 2026 | 191.00 | 195.00 | 189.00 | 190.00 | 190.00 | -2.56% | 35,400 |
| Jul 17, 2026 | 193.80 | 198.00 | 191.00 | 195.00 | 195.00 | 1.96% | 42,600 |
| Jul 16, 2026 | 190.10 | 191.95 | 189.00 | 191.25 | 191.25 | 0.63% | 22,800 |
| Jul 15, 2026 | 187.20 | 191.00 | 187.20 | 190.05 | 190.05 | -0.52% | 30,000 |
| Jul 14, 2026 | 188.00 | 197.00 | 188.00 | 191.05 | 191.05 | -0.49% | 27,600 |
| Jul 13, 2026 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1.29% | 26,400 |
| Jul 10, 2026 | 190.05 | 197.00 | 189.00 | 189.55 | 189.55 | -2.14% | 44,400 |
| Jul 9, 2026 | 191.85 | 195.00 | 190.00 | 193.70 | 193.70 | 0.75% | 34,800 |
| Jul 8, 2026 | 198.05 | 202.00 | 191.85 | 192.25 | 192.25 | -4.78% | 46,200 |
| Jul 7, 2026 | 201.75 | 207.00 | 199.00 | 201.90 | 201.90 | 0.07% | 28,200 |
| Jul 6, 2026 | 209.80 | 209.80 | 199.90 | 201.75 | 201.75 | -3.14% | 37,800 |
| Jul 3, 2026 | 208.20 | 214.80 | 206.30 | 208.30 | 208.30 | -0.05% | 46,800 |
| Jul 2, 2026 | 208.00 | 209.00 | 203.00 | 208.40 | 208.40 | 0.24% | 84,000 |
| Jul 1, 2026 | 210.20 | 214.00 | 202.95 | 207.90 | 207.90 | -2.67% | 149,400 |
| Jun 30, 2026 | 206.00 | 214.50 | 206.00 | 213.60 | 213.60 | 3.16% | 29,400 |
| Jun 29, 2026 | 217.95 | 217.95 | 205.50 | 207.05 | 207.05 | -1.15% | 24,600 |
| Jun 25, 2026 | 209.45 | 209.45 | 203.10 | 209.45 | 209.45 | 4.99% | 77,400 |
| Jun 24, 2026 | 193.50 | 199.50 | 190.50 | 199.50 | 199.50 | 5.00% | 55,200 |
| Jun 23, 2026 | 193.50 | 198.95 | 190.00 | 190.00 | 190.00 | 0.26% | 67,200 |
| Jun 22, 2026 | 189.70 | 192.40 | 185.00 | 189.50 | 189.50 | 3.41% | 47,400 |
| Jun 19, 2026 | 187.00 | 187.00 | 183.10 | 183.25 | 183.25 | -2.01% | 8,400 |
| Jun 18, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 6,000 |
| Jun 17, 2026 | 189.95 | 190.00 | 185.00 | 190.00 | 190.00 | 1.23% | 18,600 |
| Jun 16, 2026 | 193.20 | 193.20 | 185.50 | 187.70 | 187.70 | -1.24% | 22,200 |
| Jun 15, 2026 | 186.95 | 191.00 | 185.00 | 190.05 | 190.05 | 1.66% | 20,400 |
| Jun 12, 2026 | 184.00 | 187.65 | 184.00 | 186.95 | 186.95 | 3.86% | 5,400 |