NSE:PATINTLOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	14.65	14.80	14.22	14.33	14.33	-2.18%	34,119
Jul 21, 2026	14.70	14.79	14.59	14.65	14.65	0.21%	43,647
Jul 20, 2026	14.30	14.90	14.00	14.62	14.62	1.60%	106,658
Jul 17, 2026	14.32	14.77	14.26	14.39	14.39	-4.00%	322,903
Jul 16, 2026	15.09	15.21	14.65	14.99	14.99	1.15%	60,889
Jul 15, 2026	15.29	15.29	14.80	14.82	14.82	-3.07%	39,179
Jul 14, 2026	15.49	15.49	15.25	15.29	15.29	-1.48%	16,881
Jul 13, 2026	16.09	16.09	15.42	15.52	15.52	-1.96%	14,767
Jul 10, 2026	16.10	16.10	15.20	15.83	15.83	-0.06%	74,260
Jul 9, 2026	15.47	15.95	15.30	15.84	15.84	2.39%	79,329
Jul 8, 2026	15.99	16.00	15.30	15.47	15.47	-2.83%	97,666
Jul 7, 2026	16.24	16.24	15.60	15.92	15.92	0.32%	89,439
Jul 6, 2026	15.80	15.99	15.50	15.87	15.87	1.80%	115,786
Jul 3, 2026	15.50	15.90	14.50	15.59	15.59	2.63%	133,958
Jul 2, 2026	14.90	15.38	14.90	15.19	15.19	2.91%	75,255
Jul 1, 2026	14.62	15.37	14.62	14.76	14.76	-4.03%	148,493
Jun 30, 2026	15.38	15.93	15.38	15.38	15.38	-4.94%	101,479
Jun 29, 2026	16.20	16.25	15.75	16.18	16.18	1.38%	656,010
Jun 25, 2026	15.96	15.96	15.96	15.96	15.96	5.00%	275,380
Jun 24, 2026	15.20	15.20	15.00	15.20	15.20	4.97%	273,883
Jun 23, 2026	14.98	14.98	14.40	14.48	14.48	-1.43%	171,307
Jun 22, 2026	14.98	15.35	14.51	14.69	14.69	-1.08%	194,633
Jun 19, 2026	15.00	15.30	14.58	14.85	14.85	3.99%	472,012
Jun 18, 2026	14.39	14.49	14.22	14.28	14.28	0.99%	157,483
Jun 17, 2026	14.00	14.20	13.72	14.14	14.14	2.76%	253,775
Jun 16, 2026	13.44	13.94	13.33	13.76	13.76	2.38%	111,381
Jun 15, 2026	13.77	13.77	13.35	13.44	13.44	2.52%	53,752
Jun 12, 2026	12.90	13.30	12.90	13.11	13.11	1.86%	45,931
Jun 11, 2026	13.70	13.70	12.76	12.87	12.87	-4.17%	102,536
Jun 10, 2026	13.40	13.60	13.11	13.43	13.43	2.13%	112,969
Jun 9, 2026	13.40	13.40	13.10	13.15	13.15	-0.38%	73,628
Jun 8, 2026	13.76	13.81	13.01	13.20	13.20	-4.07%	114,250
Jun 5, 2026	13.70	13.79	13.56	13.76	13.76	1.33%	88,902
Jun 4, 2026	13.60	13.84	13.42	13.58	13.58	0.30%	131,018
Jun 3, 2026	13.62	13.79	13.50	13.54	13.54	-0.59%	94,373
Jun 2, 2026	13.96	13.96	13.36	13.62	13.62	-0.80%	262,249
Jun 1, 2026	13.80	14.79	13.60	13.73	13.73	-1.79%	183,132
May 29, 2026	13.80	14.55	13.74	13.98	13.98	1.82%	368,620
May 27, 2026	13.40	14.44	13.18	13.73	13.73	2.39%	756,594
May 26, 2026	14.04	14.78	13.06	13.41	13.41	8.85%	4,349,769
May 25, 2026	12.20	12.36	11.95	12.32	12.32	4.58%	25,723
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