Patil Automation Limited (NSE:PATILAUTOM)
India · Delayed Price · Currency is INR 189.55
-4.15 (-2.14%)
At close: Jul 10, 2026
Patil Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.63% | 10,200 |
| Jun 10, 2026 | 184.50 | 187.50 | 180.00 | 181.15 | 181.15 | -1.31% | 18,000 |
| Jun 9, 2026 | 184.30 | 190.00 | 183.50 | 183.55 | 183.55 | -1.37% | 18,600 |
| Jun 8, 2026 | 189.95 | 190.00 | 186.10 | 186.10 | 186.10 | -2.05% | 12,000 |
| Jun 5, 2026 | 183.10 | 198.00 | 183.10 | 190.00 | 190.00 | 0.26% | 55,800 |
| 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 |