NSE:PATINTLOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	13.49	13.49	12.90	12.98	12.98	-2.63%	41,256
Jan 16, 2026	12.81	13.39	12.81	13.33	13.33	2.62%	90,348
Jan 14, 2026	13.24	13.30	12.87	12.99	12.99	-0.08%	55,884
Jan 13, 2026	13.60	13.60	12.78	13.00	13.00	-1.81%	174,429
Jan 12, 2026	13.57	13.57	13.20	13.24	13.24	-0.30%	44,450
Jan 9, 2026	13.39	13.69	13.25	13.28	13.28	-0.75%	37,203
Jan 8, 2026	13.74	13.86	13.35	13.38	13.38	-1.98%	31,980
Jan 7, 2026	13.75	13.76	13.40	13.65	13.65	1.49%	42,845
Jan 6, 2026	13.60	13.89	13.32	13.45	13.45	-1.82%	77,407
Jan 5, 2026	14.15	14.15	13.15	13.70	13.70	-1.72%	122,121
Jan 2, 2026	13.90	14.15	13.66	13.94	13.94	1.38%	39,603
Jan 1, 2026	14.39	14.39	13.55	13.75	13.75	-3.10%	107,414
Dec 31, 2025	13.61	14.66	13.54	14.19	14.19	4.34%	52,973
Dec 30, 2025	13.70	13.78	13.43	13.60	13.60	-0.29%	57,625
Dec 29, 2025	13.75	13.96	13.21	13.64	13.64	-0.87%	92,595
Dec 26, 2025	14.29	14.29	13.70	13.76	13.76	-1.78%	52,534
Dec 24, 2025	14.25	14.25	13.90	14.01	14.01	-0.28%	48,319
Dec 23, 2025	14.29	14.29	13.99	14.05	14.05	-0.57%	52,400
Dec 22, 2025	13.66	14.18	13.60	14.13	14.13	3.74%	50,294
Dec 19, 2025	13.89	13.90	13.50	13.62	13.62	0.44%	78,986
Dec 18, 2025	13.94	13.94	13.54	13.56	13.56	-0.73%	38,241
Dec 17, 2025	13.84	14.59	13.53	13.66	13.66	-0.22%	102,891
Dec 16, 2025	13.60	13.78	13.51	13.69	13.69	-0.15%	37,142
Dec 15, 2025	13.94	13.95	13.60	13.71	13.71	0.29%	44,033
Dec 12, 2025	13.80	13.90	13.54	13.67	13.67	0.15%	43,210
Dec 11, 2025	13.70	13.78	13.36	13.65	13.65	2.40%	46,042
Dec 10, 2025	13.49	13.94	13.31	13.33	13.33	-	27,727
Dec 9, 2025	13.47	13.62	13.01	13.33	13.33	-1.04%	92,519