Patel Integrated Logistics Limited (NSE:PATINTLOG)
India · Delayed Price · Currency is INR 9.41
+0.12 (1.29%)
Apr 2, 2026, 3:28 PM IST
NSE:PATINTLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.00 | 9.48 | 9.00 | 9.41 | 9.41 | 1.29% | 82,083 |
| Apr 1, 2026 | 8.95 | 9.49 | 8.57 | 9.29 | 9.29 | 12.47% | 203,672 |
| Mar 30, 2026 | 8.40 | 8.77 | 8.01 | 8.26 | 8.26 | -4.07% | 268,285 |
| Mar 27, 2026 | 9.05 | 9.09 | 8.37 | 8.61 | 8.61 | -5.07% | 359,703 |
| Mar 25, 2026 | 8.97 | 9.47 | 8.97 | 9.07 | 9.07 | 1.11% | 119,081 |
| Mar 24, 2026 | 9.35 | 9.39 | 8.80 | 8.97 | 8.97 | -0.33% | 94,245 |
| Mar 23, 2026 | 9.38 | 9.38 | 8.81 | 9.00 | 9.00 | -4.05% | 103,861 |
| Mar 20, 2026 | 9.68 | 9.82 | 9.30 | 9.38 | 9.38 | -1.26% | 51,762 |
| Mar 19, 2026 | 9.59 | 9.79 | 9.36 | 9.50 | 9.50 | -1.04% | 36,244 |
| Mar 18, 2026 | 9.49 | 9.69 | 9.33 | 9.60 | 9.60 | 3.23% | 137,540 |
| Mar 17, 2026 | 9.95 | 9.95 | 9.25 | 9.30 | 9.30 | -3.53% | 191,155 |
| Mar 16, 2026 | 9.69 | 9.84 | 9.40 | 9.64 | 9.64 | -1.23% | 107,775 |
| Mar 13, 2026 | 9.90 | 9.90 | 9.67 | 9.76 | 9.76 | 1.24% | 90,403 |
| Mar 12, 2026 | 10.12 | 10.95 | 9.25 | 9.64 | 9.64 | -3.89% | 287,628 |
| Mar 11, 2026 | 10.45 | 10.45 | 10.00 | 10.03 | 10.03 | -1.18% | 175,125 |
| Mar 10, 2026 | 9.90 | 10.25 | 9.90 | 10.15 | 10.15 | 3.47% | 60,764 |
| Mar 9, 2026 | 10.12 | 10.50 | 9.71 | 9.81 | 9.81 | -2.97% | 150,838 |
| Mar 6, 2026 | 10.19 | 10.28 | 10.01 | 10.11 | 10.11 | -0.79% | 112,021 |
| Mar 5, 2026 | 10.04 | 10.34 | 10.00 | 10.19 | 10.19 | 1.09% | 97,035 |
| Mar 4, 2026 | 10.20 | 10.39 | 9.80 | 10.08 | 10.08 | -1.37% | 130,517 |
| Mar 2, 2026 | 10.00 | 10.45 | 9.80 | 10.22 | 10.22 | -0.29% | 106,852 |
| Feb 27, 2026 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | 0.10% | 78,599 |
| Feb 26, 2026 | 10.50 | 10.81 | 10.11 | 10.24 | 10.24 | 0.10% | 142,576 |
| Feb 25, 2026 | 10.46 | 10.49 | 10.10 | 10.23 | 10.23 | -0.68% | 104,452 |
| Feb 24, 2026 | 10.46 | 10.65 | 10.25 | 10.30 | 10.30 | -0.96% | 134,963 |
| Feb 23, 2026 | 11.00 | 11.19 | 10.27 | 10.40 | 10.40 | -4.67% | 212,830 |
| Feb 20, 2026 | 11.43 | 11.66 | 10.79 | 10.91 | 10.91 | -4.55% | 324,031 |
| Feb 19, 2026 | 12.38 | 12.40 | 11.16 | 11.43 | 11.43 | -5.93% | 479,641 |
| Feb 18, 2026 | 12.40 | 12.40 | 12.03 | 12.15 | 12.15 | 0.08% | 40,944 |
| Feb 17, 2026 | 12.24 | 12.59 | 11.98 | 12.14 | 12.14 | -0.98% | 70,102 |
| Feb 16, 2026 | 12.84 | 12.84 | 12.10 | 12.26 | 12.26 | -2.00% | 71,126 |
| Feb 13, 2026 | 12.52 | 12.66 | 12.11 | 12.51 | 12.51 | 0.64% | 53,397 |
| Feb 12, 2026 | 12.80 | 12.88 | 12.41 | 12.43 | 12.43 | -1.66% | 44,026 |
| Feb 11, 2026 | 12.98 | 12.98 | 12.40 | 12.64 | 12.64 | -0.86% | 98,210 |
| Feb 10, 2026 | 12.64 | 12.83 | 12.48 | 12.75 | 12.75 | 2.41% | 116,381 |
| Feb 9, 2026 | 12.40 | 12.59 | 12.15 | 12.45 | 12.45 | 3.15% | 52,883 |
| Feb 6, 2026 | 12.17 | 12.40 | 11.88 | 12.07 | 12.07 | -0.74% | 34,649 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.11 | 12.16 | 12.16 | -1.14% | 34,414 |
| Feb 4, 2026 | 12.40 | 12.48 | 11.85 | 12.30 | 12.30 | -0.81% | 62,181 |
| Feb 3, 2026 | 12.40 | 12.75 | 12.15 | 12.40 | 12.40 | 2.65% | 72,897 |
| Feb 2, 2026 | 12.65 | 12.65 | 11.84 | 12.08 | 12.08 | -1.71% | 54,002 |
| Feb 1, 2026 | 12.70 | 12.70 | 11.75 | 12.29 | 12.29 | -0.89% | 35,835 |
| Jan 30, 2026 | 12.01 | 12.50 | 12.00 | 12.40 | 12.40 | 2.82% | 39,230 |
| Jan 29, 2026 | 12.30 | 12.40 | 12.00 | 12.06 | 12.06 | -1.63% | 42,224 |
| Jan 28, 2026 | 11.88 | 12.44 | 11.88 | 12.26 | 12.26 | 3.20% | 40,528 |
| Jan 27, 2026 | 12.69 | 12.69 | 11.46 | 11.88 | 11.88 | -2.94% | 73,893 |
| Jan 23, 2026 | 12.94 | 12.94 | 12.00 | 12.24 | 12.24 | -1.45% | 64,156 |
| Jan 22, 2026 | 12.70 | 12.84 | 12.30 | 12.42 | 12.42 | 1.31% | 40,504 |
| Jan 21, 2026 | 12.42 | 12.94 | 12.15 | 12.26 | 12.26 | -1.29% | 75,653 |
| Jan 20, 2026 | 13.09 | 13.60 | 12.40 | 12.42 | 12.42 | -4.31% | 94,827 |