NSE:PATINTLOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	13.25	13.25	12.94	13.06	12.87	-0.15%	24,202
Aug 27, 2026	13.30	13.30	12.70	13.08	12.89	-0.15%	74,642
Aug 26, 2026	13.28	13.70	12.75	13.10	12.91	-1.50%	139,514
Aug 25, 2026	13.30	13.70	12.85	13.30	13.11	-0.67%	112,678
Aug 24, 2026	13.16	13.66	13.16	13.39	13.20	-1.69%	110,911
Aug 21, 2026	13.80	13.82	13.42	13.62	13.42	-1.45%	87,279
Aug 20, 2026	13.60	13.95	13.60	13.82	13.62	0.44%	99,570
Aug 19, 2026	13.65	14.00	13.25	13.76	13.56	0.81%	94,075
Aug 18, 2026	14.05	14.05	13.35	13.65	13.45	-0.36%	75,798
Aug 17, 2026	13.91	14.29	13.65	13.70	13.50	-1.51%	65,830
Aug 14, 2026	13.35	14.47	13.35	13.91	13.71	0.65%	53,280
Aug 13, 2026	14.30	14.55	13.75	13.82	13.62	-1.22%	39,562
Aug 12, 2026	14.09	14.50	13.81	13.99	13.79	-1.69%	49,562
Aug 11, 2026	14.73	14.73	13.90	14.23	14.02	0.42%	24,656
Aug 10, 2026	14.43	14.58	14.01	14.17	13.96	-1.80%	25,768
Aug 7, 2026	14.70	14.90	14.39	14.43	14.22	-2.43%	22,171
Aug 6, 2026	14.62	14.88	14.55	14.79	14.58	1.65%	85,157
Aug 5, 2026	14.27	14.60	14.15	14.55	14.34	0.90%	55,969
Aug 4, 2026	14.56	14.56	14.01	14.42	14.21	2.93%	47,169
Aug 3, 2026	13.92	14.39	13.90	14.01	13.81	0.65%	54,644
Jul 31, 2026	14.00	14.20	13.80	13.92	13.72	-0.29%	28,148
Jul 30, 2026	14.30	14.30	13.86	13.96	13.76	-2.65%	25,425
Jul 29, 2026	14.07	14.45	13.61	14.34	14.13	1.41%	16,596
Jul 28, 2026	14.39	14.49	13.85	14.14	13.93	-	22,727
Jul 27, 2026	13.99	14.45	13.76	14.14	13.93	2.32%	20,637
Jul 24, 2026	14.00	14.00	13.72	13.82	13.62	-3.15%	78,035
Jul 23, 2026	14.62	14.72	14.21	14.27	14.06	-0.42%	27,480
Jul 22, 2026	14.65	14.80	14.22	14.33	14.12	-2.18%	34,119
Jul 21, 2026	14.70	14.79	14.59	14.65	14.44	0.21%	43,647
Jul 20, 2026	14.30	14.90	14.00	14.62	14.41	1.60%	106,658
Jul 17, 2026	14.32	14.77	14.26	14.39	14.18	-4.00%	322,903
Jul 16, 2026	15.09	15.21	14.65	14.99	14.77	1.15%	60,889