NSE:PATINTLOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.42	12.78	12.42	12.68	12.68	2.09%	21,309
Nov 9, 2026	12.85	12.85	12.31	12.42	12.42	-0.96%	10,873
Nov 8, 2026	12.71	13.20	12.26	12.54	12.54	1.13%	30,092
Nov 6, 2026	12.32	12.97	12.06	12.40	12.40	-1.12%	21,969
Nov 5, 2026	12.68	12.68	12.26	12.54	12.54	0.72%	14,937
Nov 4, 2026	12.48	12.57	12.12	12.45	12.45	2.30%	17,623
Nov 3, 2026	12.27	12.74	12.11	12.17	12.17	-3.11%	53,302
Nov 2, 2026	12.28	12.79	12.00	12.56	12.56	3.80%	54,973
Oct 30, 2026	12.15	13.27	12.06	12.10	12.10	0.67%	36,940
Oct 29, 2026	11.98	12.14	11.77	12.02	12.02	1.26%	72,801
Oct 28, 2026	12.18	12.19	11.70	11.87	11.87	-1.00%	40,329
Oct 27, 2026	11.70	12.15	11.50	11.99	11.99	2.92%	22,280
Oct 26, 2026	11.88	12.16	11.47	11.65	11.65	-1.85%	50,575
Oct 23, 2026	12.10	12.25	11.70	11.87	11.87	-1.74%	32,711
Oct 22, 2026	12.50	12.50	12.06	12.08	12.08	-3.36%	31,462
Oct 21, 2026	12.80	12.84	12.50	12.50	12.50	-1.42%	31,076
Oct 19, 2026	12.85	12.98	12.56	12.68	12.68	-0.47%	27,345
Oct 16, 2026	12.54	12.85	12.54	12.74	12.74	-	21,710
Oct 15, 2026	13.07	13.07	12.40	12.74	12.74	-0.93%	35,445
Oct 14, 2026	12.82	13.05	12.75	12.86	12.86	0.31%	30,877
Oct 13, 2026	13.07	13.07	12.76	12.82	12.82	-0.08%	30,241
Oct 12, 2026	12.75	13.05	12.75	12.83	12.83	-1.08%	24,648
Oct 9, 2026	12.75	13.18	12.75	12.97	12.97	0.54%	12,505
Oct 8, 2026	13.38	13.38	12.80	12.90	12.90	-1.60%	46,346
Oct 7, 2026	13.48	13.48	13.10	13.11	13.11	-0.30%	21,004
Oct 6, 2026	13.15	13.49	13.01	13.15	13.15	1.00%	30,969
Oct 5, 2026	13.23	13.40	12.75	13.02	13.02	-1.59%	53,255
Oct 1, 2026	13.37	13.60	13.05	13.23	13.23	0.92%	105,462
Sep 30, 2026	13.57	13.80	13.00	13.11	13.11	-2.96%	72,397
Sep 29, 2026	13.30	14.35	13.10	13.51	13.51	2.74%	390,223
Sep 28, 2026	13.80	14.00	13.00	13.15	13.15	-3.24%	298,634
Sep 25, 2026	13.80	14.10	13.43	13.59	13.59	-3.00%	220,678
Sep 24, 2026	14.42	14.47	13.80	14.01	14.01	-2.84%	80,517
Sep 23, 2026	14.29	14.53	14.06	14.42	14.42	1.62%	75,782
Sep 22, 2026	14.66	15.19	14.10	14.19	14.19	-3.07%	80,249
Sep 21, 2026	14.49	16.00	14.49	14.64	14.64	4.57%	355,563
Sep 18, 2026	14.15	14.25	13.71	14.00	14.00	0.79%	72,909
Sep 17, 2026	13.75	14.20	13.36	13.89	13.89	2.28%	76,834
Sep 16, 2026	13.14	13.79	12.71	13.78	13.58	4.87%	95,273
Sep 15, 2026	13.18	13.54	13.11	13.14	12.95	-0.30%	21,945
Sep 11, 2026	13.44	13.44	13.00	13.18	12.99	0.53%	14,144
Sep 10, 2026	13.39	13.39	13.01	13.11	12.92	-0.30%	24,623
Sep 9, 2026	13.44	13.44	13.02	13.15	12.96	-1.13%	17,082
Sep 8, 2026	13.14	13.45	13.02	13.30	13.11	-0.82%	41,274
Sep 7, 2026	13.61	13.61	13.20	13.41	13.22	0.68%	44,088
Sep 4, 2026	13.40	13.68	13.27	13.32	13.13	-0.67%	22,681
Sep 3, 2026	12.87	13.75	12.87	13.41	13.22	0.83%	25,622
Sep 2, 2026	12.80	13.50	12.80	13.30	13.11	3.34%	145,528
Sep 1, 2026	12.98	13.25	12.72	12.87	12.68	-1.00%	26,860
Aug 31, 2026	13.20	13.20	12.42	13.00	12.81	-0.46%	53,335