Patel Engineerin

Patel Engineering Ltd Historical Data

NSEBSE

₹51.6

(1.78%)

Jan 17, 2025|03:29:55 PM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-DEC-2024	57.16	57.34	55.79	55.97	15,403	13,95,21,689.54	11,81,421
19-DEC-2024	54.5	55.6	54.34	55.3	17,317	20,48,56,926.7	17,73,331
20-DEC-2024	55	55.7	52.21	53.05	20,735	20,71,98,547.23	18,96,860
23-DEC-2024	53.3	53.97	52.03	52.1	18,203	16,17,32,936.84	15,06,711
24-DEC-2024	52.1	53.15	51.8	52.42	12,796	13,83,13,691.13	14,13,767
26-DEC-2024	52.86	53.1	51.89	52.12	10,554	9,24,06,235.17	8,98,114
27-DEC-2024	52.57	52.82	51.9	51.99	11,146	9,53,83,279.4	9,32,845
30-DEC-2024	51.99	52.09	50.7	50.88	14,499	13,02,18,237.03	11,66,709
31-DEC-2024	50.9	52.14	50.79	51.97	11,843	11,46,51,426.76	9,71,202
01-JAN-2025	51.97	52.57	51.7	52.06	9,915	9,91,62,862.45	8,45,041
02-JAN-2025	52.43	53.3	51.91	52.85	12,519	13,81,99,784.02	11,94,357
03-JAN-2025	52.62	53.54	52.5	52.65	14,399	14,75,42,742.02	12,13,334
06-JAN-2025	52.65	52.8	49.22	49.64	33,938	29,21,22,970.89	30,12,653
07-JAN-2025	50	50.75	49.37	50.34	15,577	15,40,00,835.2	12,51,788
08-JAN-2025	50.42	50.46	49.05	49.43	20,748	17,04,14,873.61	16,93,326
09-JAN-2025	49.43	49.55	48.57	48.9	13,060	11,75,08,534.14	12,13,949
10-JAN-2025	49	49.58	47.51	48.28	30,097	24,09,10,435.78	22,31,174
13-JAN-2025	48.29	49.72	47.5	48.04	32,765	26,78,79,632.38	23,31,146
14-JAN-2025	49.32	49.6	47.92	49.37	17,906	12,64,32,753.2	9,43,357
15-JAN-2025	49.99	50.19	49.1	49.38	13,806	10,79,13,796.71	9,41,642
16-JAN-2025	49.6	50.97	49.6	50.7	11,958	13,29,95,344.39	13,08,875