Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 189.50
+5.60 (3.05%)
At close: Jun 4, 2026
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 189.80 | 189.90 | 184.00 | 189.50 | 189.50 | 3.05% | 8,400 |
| Jun 3, 2026 | 190.00 | 190.00 | 183.00 | 183.90 | 183.90 | -2.23% | 27,000 |
| Jun 2, 2026 | 183.90 | 188.50 | 183.15 | 188.10 | 188.10 | 3.35% | 18,600 |
| Jun 1, 2026 | 188.90 | 188.90 | 180.00 | 182.00 | 182.00 | 1.11% | 17,400 |
| May 29, 2026 | 180.00 | 183.90 | 172.00 | 180.00 | 180.00 | 0.95% | 46,200 |
| May 27, 2026 | 183.35 | 189.00 | 175.75 | 178.30 | 178.30 | -2.75% | 53,400 |
| May 26, 2026 | 186.00 | 195.00 | 183.00 | 183.35 | 183.35 | -3.50% | 42,600 |
| May 25, 2026 | 192.10 | 198.50 | 187.00 | 190.00 | 190.00 | -0.58% | 22,200 |
| May 22, 2026 | 190.00 | 195.80 | 189.00 | 191.10 | 191.10 | 0.90% | 31,800 |
| May 21, 2026 | 185.60 | 190.70 | 185.00 | 189.40 | 189.40 | 2.10% | 21,600 |
| May 20, 2026 | 180.00 | 185.50 | 179.20 | 185.50 | 185.50 | -0.67% | 27,600 |
| May 19, 2026 | 186.50 | 187.50 | 181.50 | 186.75 | 186.75 | 3.15% | 17,400 |
| May 18, 2026 | 189.50 | 189.50 | 179.90 | 181.05 | 181.05 | -4.38% | 38,400 |
| May 15, 2026 | 186.10 | 190.00 | 183.00 | 189.35 | 189.35 | 1.75% | 14,400 |
| May 14, 2026 | 192.00 | 195.00 | 185.10 | 186.10 | 186.10 | -3.25% | 37,200 |
| May 13, 2026 | 197.00 | 201.95 | 191.00 | 192.35 | 192.35 | -4.56% | 103,200 |
| May 12, 2026 | 206.00 | 208.00 | 196.10 | 201.55 | 201.55 | 0.40% | 250,200 |
| May 11, 2026 | 209.00 | 217.00 | 198.10 | 200.75 | 200.75 | 1.03% | 178,800 |
| May 8, 2026 | 192.90 | 211.00 | 183.20 | 198.70 | 198.70 | 4.85% | 262,200 |
| May 7, 2026 | 182.00 | 192.00 | 180.00 | 189.50 | 189.50 | 3.61% | 79,800 |
| May 6, 2026 | 183.50 | 184.90 | 180.00 | 182.90 | 182.90 | - | 22,800 |
| May 5, 2026 | 179.00 | 183.90 | 178.00 | 182.90 | 182.90 | 2.78% | 68,400 |
| May 4, 2026 | 181.00 | 184.00 | 175.00 | 177.95 | 177.95 | 0.25% | 24,000 |
| Apr 30, 2026 | 172.00 | 177.90 | 169.05 | 177.50 | 177.50 | 2.78% | 31,800 |
| Apr 29, 2026 | 163.00 | 174.00 | 163.00 | 172.70 | 172.70 | 5.95% | 63,000 |
| Apr 28, 2026 | 163.00 | 164.00 | 160.10 | 163.00 | 163.00 | 1.12% | 25,800 |
| Apr 27, 2026 | 158.10 | 164.00 | 158.10 | 161.20 | 161.20 | -0.49% | 177,000 |
| Apr 24, 2026 | 162.50 | 162.90 | 161.00 | 162.00 | 162.00 | 2.21% | 12,000 |
| Apr 23, 2026 | 160.25 | 163.00 | 156.00 | 158.50 | 158.50 | -3.00% | 42,000 |
| Apr 22, 2026 | 163.70 | 163.70 | 158.05 | 163.40 | 163.40 | -0.76% | 4,800 |
| Apr 21, 2026 | 175.00 | 175.00 | 160.00 | 164.65 | 164.65 | -0.60% | 24,000 |
| Apr 20, 2026 | 164.00 | 167.70 | 164.00 | 165.65 | 165.65 | -1.13% | 11,400 |
| Apr 17, 2026 | 170.00 | 170.00 | 167.50 | 167.55 | 167.55 | -0.77% | 4,800 |
| Apr 16, 2026 | 178.00 | 178.00 | 167.00 | 168.85 | 168.85 | -1.03% | 42,600 |
| Apr 15, 2026 | 157.00 | 172.50 | 154.85 | 170.60 | 170.60 | 15.27% | 91,800 |
| Apr 13, 2026 | 146.00 | 151.45 | 143.10 | 148.00 | 148.00 | -1.20% | 8,400 |
| Apr 10, 2026 | 155.00 | 155.05 | 146.00 | 149.80 | 149.80 | -3.35% | 31,800 |
| Apr 9, 2026 | 144.00 | 160.00 | 144.00 | 155.00 | 155.00 | 8.39% | 28,800 |
| Apr 8, 2026 | 137.00 | 145.00 | 137.00 | 143.00 | 143.00 | 6.96% | 21,600 |
| Apr 7, 2026 | 131.00 | 136.00 | 131.00 | 133.70 | 133.70 | 1.98% | 30,000 |
| Apr 6, 2026 | 135.00 | 135.00 | 131.10 | 131.10 | 131.10 | -2.46% | 7,200 |
| Apr 2, 2026 | 129.95 | 137.00 | 128.25 | 134.40 | 134.40 | 5.25% | 12,600 |
| Apr 1, 2026 | 124.00 | 131.50 | 124.00 | 127.70 | 127.70 | 8.40% | 27,600 |
| Mar 30, 2026 | 126.35 | 128.00 | 112.05 | 117.80 | 117.80 | -6.77% | 66,000 |
| Mar 27, 2026 | 125.00 | 134.00 | 122.50 | 126.35 | 126.35 | -4.79% | 172,800 |
| Mar 25, 2026 | 133.10 | 139.70 | 128.00 | 132.70 | 132.70 | -0.30% | 76,800 |
| Mar 24, 2026 | 131.20 | 134.80 | 128.40 | 133.10 | 133.10 | 2.23% | 27,600 |
| Mar 23, 2026 | 137.00 | 137.00 | 127.00 | 130.20 | 130.20 | -5.65% | 54,600 |
| Mar 20, 2026 | 137.25 | 139.00 | 136.00 | 138.00 | 138.00 | 1.81% | 55,800 |
| Mar 19, 2026 | 135.55 | 139.00 | 133.00 | 135.55 | 135.55 | -1.88% | 20,400 |