Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.86

(-0.27%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	15.9	16.21	15.9	15.98	351	12,97,903.65	61,114
26-May-2025	16.3	16.35	15.9	15.99	353	11,76,532.43	57,803
27-May-2025	15.99	17.5	15.99	16.19	945	32,41,053.15	1,36,757
28-May-2025	16.15	16.43	16	16.09	408	10,17,582.54	44,731
29-May-2025	16.18	16.5	15.86	15.93	724	12,30,921.93	56,971
30-May-2025	16.22	16.22	15.51	15.77	738	13,23,963.97	59,651
02-Jun-2025	15.76	16.15	15.7	15.78	560	19,86,489.68	94,837
03-Jun-2025	15.8	16.21	15.6	15.72	455	13,14,457.38	56,207
04-Jun-2025	15.93	16	15.7	15.86	751	14,04,689.72	50,759
05-Jun-2025	15.99	15.99	15.57	15.72	896	20,81,993.84	87,008
06-Jun-2025	15.79	15.81	15.4	15.45	712	15,67,855.47	68,163
09-Jun-2025	15.45	16.14	15.45	15.75	1,205	26,72,980.38	1,08,959
10-Jun-2025	15.9	16.01	14.55	15.47	1,734	55,99,468.58	2,13,277
11-Jun-2025	15.47	16.7	15.47	16.03	2,146	54,33,710.78	1,52,677
12-Jun-2025	16.29	16.45	15.92	16.01	804	23,24,336.31	94,840
13-Jun-2025	15.7	15.9	15.45	15.81	895	31,87,331.18	1,38,048
16-Jun-2025	15.99	15.99	15.35	15.64	467	14,56,742.79	61,249
17-Jun-2025	15.58	16.25	15.58	15.95	732	29,20,920.89	1,38,511
18-Jun-2025	16.3	16.3	15.29	15.47	627	20,39,602.13	86,058
19-Jun-2025	15.5	15.64	14.8	14.9	781	13,17,269.15	46,584
20-Jun-2025	14.71	15.38	14.49	14.86	1,296	23,05,524.07	79,003

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice