PATINTLOG Historical Share Price Data

Patel Integrated Logistics Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	21.1	21.65	20.1	20.3	3331	11013613.35	306382	1.55	-0.80
20-Mar-2024	20.5	20.9	19.75	20.15	2050	10561623.55	272587	1.15	-0.35
21-Mar-2024	20.45	22.8	20.45	20.7	2732	16758797	345930	2.35	0.25
22-Mar-2024	20.85	22.2	20.7	20.8	2278	17794752.45	470025	1.50	-0.05
26-Mar-2024	20.95	21.5	19.8	20.1	2142	12713938.6	358386	1.70	-0.85
27-Mar-2024	20.2	20.55	19.5	19.6	2287	11847644	336525	1.05	-0.60
28-Mar-2024	19.9	20.7	19.5	20.05	1946	10437184.3	267545	1.20	0.15
01-Apr-2024	20.4	22.6	20.4	22.35	3326	23302046.1	582670	2.20	1.95
02-Apr-2024	22.4	22.8	21.9	22.4	1620	8692883.95	184931	0.90
03-Apr-2024	22.05	23.25	22.05	22.75	2122	12449400.85	266886	1.20	0.70
04-Apr-2024	23.1	23.5	22.7	22.9	1843	9871822.85	216789	0.80	-0.20
05-Apr-2024	23	23.65	22.5	23.35	2061	13723093.55	289741	1.15	0.35
08-Apr-2024	23.45	23.8	22.8	23.1	1934	8828759.7	203047	1.00	-0.35
09-Apr-2024	23.2	23.7	22.15	22.4	1615	9528359.5	161019	1.55	-0.80
10-Apr-2024	22.6	22.95	22	22.15	1422	6734498.65	146339	0.95	-0.45
12-Apr-2024	22.15	22.4	21.55	21.65	1383	4559676.35	123942	0.85	-0.50
15-Apr-2024	21.55	21.55	20.4	20.75	1539	6393916.8	305861	1.15	-0.80
16-Apr-2024	20.8	21.55	19.8	20.5	2699	14828451.4	356356	1.75	-0.30
18-Apr-2024	20.65	21.4	20.25	20.5	1784	7406293.5	185272	1.15	-0.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.