NSE:PATINTLOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.20	12.26	12.07	12.25	-	3.99%	9,183
May 22, 2026	12.17	12.17	11.76	11.78	11.78	-1.83%	20,363
May 21, 2026	12.00	12.55	11.90	12.00	12.00	1.10%	69,664
May 20, 2026	12.05	12.05	11.75	11.87	11.87	0.08%	28,589
May 19, 2026	11.85	12.10	11.82	11.86	11.86	0.08%	22,386
May 18, 2026	12.00	12.20	11.75	11.85	11.85	-0.84%	37,055
May 15, 2026	12.13	12.39	11.90	11.95	11.95	-1.48%	53,147
May 14, 2026	12.76	12.90	12.01	12.13	12.13	-2.65%	149,827
May 13, 2026	12.50	12.98	12.13	12.46	12.46	4.18%	437,981
May 12, 2026	12.18	12.18	11.79	11.96	11.96	-	139,888
May 11, 2026	12.05	12.38	11.70	11.96	11.96	-0.66%	111,252
May 8, 2026	11.98	12.20	11.79	12.04	12.04	2.38%	38,550
May 7, 2026	11.66	11.84	11.61	11.76	11.76	0.86%	42,475
May 6, 2026	11.80	11.82	11.58	11.66	11.66	0.17%	31,640
May 5, 2026	11.90	11.90	11.53	11.64	11.64	-1.10%	26,849
May 4, 2026	11.90	12.01	11.63	11.77	11.77	1.38%	46,881
Apr 30, 2026	11.35	11.67	11.35	11.61	11.61	0.69%	25,751
Apr 29, 2026	11.78	11.78	11.33	11.53	11.53	0.52%	61,598
Apr 28, 2026	11.79	11.79	11.40	11.47	11.47	-1.04%	25,105
Apr 27, 2026	11.79	11.79	11.44	11.59	11.59	1.49%	48,719
Apr 24, 2026	11.63	12.01	11.21	11.42	11.42	-4.44%	162,139
Apr 23, 2026	11.76	13.00	11.16	11.95	11.95	3.20%	172,303
Apr 22, 2026	11.77	11.77	11.42	11.58	11.58	0.35%	60,098
Apr 21, 2026	11.56	11.94	11.32	11.54	11.54	-0.60%	121,748
Apr 20, 2026	11.48	11.79	11.27	11.61	11.61	1.13%	67,667
Apr 17, 2026	11.50	11.55	11.31	11.48	11.48	1.15%	145,077
Apr 16, 2026	11.55	11.56	11.26	11.35	11.35	1.43%	80,095
Apr 15, 2026	10.80	11.35	10.80	11.19	11.19	3.61%	187,969
Apr 13, 2026	11.00	11.05	10.64	10.80	10.80	-2.26%	53,053
Apr 10, 2026	10.93	11.28	10.79	11.05	11.05	2.79%	117,312
Apr 9, 2026	10.50	10.85	10.32	10.75	10.75	2.28%	186,482
Apr 8, 2026	10.60	10.84	9.58	10.51	10.51	1.94%	247,360
Apr 7, 2026	10.98	10.98	10.01	10.31	10.31	-3.64%	161,477
Apr 6, 2026	9.70	11.29	9.24	10.70	10.70	13.71%	298,568
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