Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹9.76

(1.24%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/02/2026

To Date

14/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	12.98	12.98	12.4	12.64	437	12,58,518.41	63,120
12-Feb-2026	12.8	12.88	12.41	12.43	296	5,51,939.3	26,481
13-Feb-2026	12.52	12.66	12.11	12.51	317	6,67,272	30,508
16-Feb-2026	12.84	12.84	12.1	12.26	405	8,77,637.77	43,972
17-Feb-2026	12.24	12.59	11.98	12.14	414	8,54,891.78	40,823
18-Feb-2026	12.4	12.4	12.03	12.15	301	4,99,519.5	29,645
19-Feb-2026	12.38	12.4	11.16	11.43	1,045	56,78,379.19	4,15,355
20-Feb-2026	11.43	11.66	10.79	10.91	1,222	35,93,571.78	2,65,634
23-Feb-2026	11	11.19	10.27	10.4	929	22,55,646.43	1,43,692
24-Feb-2026	10.46	10.65	10.25	10.3	528	13,99,346.74	86,261
25-Feb-2026	10.46	10.49	10.1	10.23	498	10,67,665.47	66,575
26-Feb-2026	10.5	10.81	10.11	10.24	710	14,86,036.85	83,770
27-Feb-2026	10.25	10.5	10.1	10.25	376	8,05,109.37	63,674
02-Mar-2026	10	10.45	9.8	10.22	551	10,76,640.81	83,971
04-Mar-2026	10.2	10.39	9.8	10.08	464	13,08,218.31	94,701
05-Mar-2026	10.04	10.34	10	10.19	281	9,85,740.18	85,836
06-Mar-2026	10.19	10.28	10.01	10.11	299	11,38,424.43	1,00,389
09-Mar-2026	10.12	10.5	9.71	9.81	683	14,94,953.64	1,00,608
10-Mar-2026	9.9	10.25	9.9	10.15	345	6,15,095.7	44,913
11-Mar-2026	10.45	10.45	10	10.03	375	17,62,528.95	1,57,546
12-Mar-2026	10.12	10.95	9.25	9.64	950	28,73,219.03	1,43,818

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice