Pattech Fitwell Tube Components Limited (NSE:PATTECH)
India · Delayed Price · Currency is INR 151.45
+2.95 (1.99%)
At close: Aug 1, 2025
NSE:PATTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 150.95 | 157.00 | 150.95 | 157.00 | 157.00 | 1.95% | 3,000 |
| Aug 4, 2025 | 154.45 | 154.45 | 154.00 | 154.00 | 154.00 | 1.68% | 4,500 |
| Aug 1, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1.99% | 4,500 |
| Jul 31, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1.96% | 4,500 |
| Jul 30, 2025 | 145.60 | 145.65 | 145.60 | 145.65 | 145.65 | 2.00% | 9,000 |
| Jul 29, 2025 | 142.80 | 142.80 | 137.20 | 142.80 | 142.80 | 2.00% | 18,000 |
| Jul 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 1,500 |
| Jul 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.00% | 3,000 |
| Jul 24, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 2.00% | 1,500 |
| Jul 23, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 2.00% | 3,000 |
| Jul 22, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 2.00% | 3,000 |
| Jul 21, 2025 | 122.50 | 127.50 | 122.50 | 127.50 | 127.50 | 2.00% | 6,000 |
| Jul 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.00% | 1,500 |
| Jul 17, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -2.00% | 4,500 |
| Jul 16, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -5.00% | 3,000 |
| Jul 15, 2025 | 151.40 | 151.40 | 137.00 | 137.00 | 137.00 | -4.99% | 19,500 |
| Jul 14, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 4.99% | 7,500 |
| Jul 11, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 4.97% | 7,500 |
| Jul 10, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 4.97% | 3,000 |
| Jul 9, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 4.97% | 7,500 |
| Jul 8, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 5.00% | 4,500 |
| Jul 7, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 4.97% | 6,000 |
| Jul 4, 2025 | 107.75 | 107.75 | 106.95 | 107.75 | 107.75 | 4.97% | 18,000 |
| Jul 3, 2025 | 102.65 | 102.65 | 101.00 | 102.65 | 102.65 | 4.96% | 45,000 |
| Jul 2, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 4.99% | 1,500 |
| Jul 1, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 4.96% | 1,500 |
| Jun 30, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 4.97% | 1,500 |
| Jun 27, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 4.97% | 1,500 |
| Jun 26, 2025 | 80.55 | 80.55 | 79.00 | 80.55 | 80.55 | 4.95% | 45,000 |
| Jun 25, 2025 | 80.45 | 80.45 | 73.30 | 76.75 | 76.75 | 0.13% | 132,000 |
| Jun 24, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 5.00% | 1,500 |
| Jun 17, 2025 | 79.85 | 79.85 | 73.00 | 73.00 | 73.00 | -4.01% | 40,500 |
| Jun 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.94% | 40,500 |
| Jun 11, 2025 | 72.20 | 78.95 | 72.20 | 74.60 | 74.60 | -0.80% | 13,500 |
| Jun 10, 2025 | 78.85 | 78.85 | 74.05 | 75.20 | 75.20 | 0.13% | 7,500 |
| Jun 9, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.22% | 1,500 |
| Jun 6, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -4.90% | 1,500 |
| Jun 5, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -4.95% | 1,500 |
| Jun 4, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -4.93% | 1,500 |
| Jun 3, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -4.95% | 1,500 |
| Jun 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 1,500 |
| May 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.40% | 1,500 |
| May 29, 2025 | 96.95 | 99.60 | 96.95 | 99.60 | 99.60 | 4.84% | 4,500 |
| May 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | 1,500 |
| May 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.20% | 1,500 |
| May 21, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 5.00% | 3,000 |
| May 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.94% | 1,500 |
| May 19, 2025 | 77.20 | 81.00 | 77.15 | 81.00 | 81.00 | 4.99% | 9,000 |
| Apr 9, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 4.97% | 1,500 |
| Apr 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 1,500 |