Pattech Fitwell Tube Components Limited (NSE:PATTECH)
India · Delayed Price · Currency is INR 118.10
0.00 (0.00%)
At close: Sep 26, 2025
NSE:PATTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 118.00 | 118.00 | 115.75 | 115.75 | 115.75 | -1.99% | 4,500 |
| Sep 26, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -1.99% | 4,500 |
| Sep 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.47% | 1,500 |
| Sep 22, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -2.00% | 1,500 |
| Sep 18, 2025 | 124.85 | 124.85 | 124.80 | 124.80 | 124.80 | -2.00% | 3,000 |
| Sep 17, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -2.00% | 1,500 |
| Sep 16, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -2.00% | 1,500 |
| Sep 15, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -2.00% | 1,500 |
| Sep 12, 2025 | 135.20 | 135.30 | 135.20 | 135.30 | 135.30 | -1.92% | 4,500 |
| Sep 9, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 4.98% | 1,500 |
| Sep 8, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 4.99% | 1,500 |
| Sep 5, 2025 | 119.40 | 125.35 | 119.40 | 125.15 | 125.15 | 4.82% | 4,500 |
| Sep 4, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 4.97% | 3,000 |
| Sep 1, 2025 | 113.75 | 114.00 | 113.75 | 113.75 | 113.75 | -4.97% | 9,000 |
| Aug 28, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -5.00% | 10,500 |
| Aug 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.98% | 3,000 |
| Aug 25, 2025 | 132.80 | 132.80 | 132.60 | 132.60 | 132.60 | -4.98% | 6,000 |
| Aug 22, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -2.00% | 1,500 |
| Aug 21, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -2.00% | 1,500 |
| Aug 20, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -1.99% | 4,500 |
| Aug 19, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.98% | 4,500 |
| Aug 18, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -1.98% | 1,500 |
| Aug 14, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -2.00% | 4,500 |
| Aug 13, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - | 3,000 |
| Aug 12, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 0.93% | 1,500 |
| Aug 11, 2025 | 156.50 | 156.50 | 156.00 | 156.00 | 156.00 | 1.50% | 4,500 |
| Aug 8, 2025 | 159.80 | 159.80 | 153.70 | 153.70 | 153.70 | -1.98% | 4,500 |
| Aug 7, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -2.00% | 3,000 |
| Aug 6, 2025 | 153.90 | 160.00 | 153.90 | 160.00 | 160.00 | 1.91% | 3,000 |
| 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 |