Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹15.48

(0.65%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	17.62	17.78	17.45	17.65	518	19,25,619.3	86,484
18-Jul-2025	17.8	18.1	17.5	17.69	887	31,30,731.75	1,00,280
21-Jul-2025	17.88	18.4	17.41	18	612	39,56,200.37	1,79,903
22-Jul-2025	18.36	18.36	17.73	17.76	534	21,14,791.8	70,844
23-Jul-2025	17.77	18.51	17.4	17.7	692	21,45,641.66	69,086
24-Jul-2025	17.65	17.98	17.61	17.62	638	10,62,164.07	32,428
25-Jul-2025	17.5	17.84	17.21	17.28	1,383	24,88,623.23	49,906
28-Jul-2025	17.45	17.62	16.75	16.9	601	17,98,642.97	76,580
29-Jul-2025	17.09	17.09	16.51	16.67	440	14,51,984.54	55,578
30-Jul-2025	16.67	17.24	16.51	16.85	1,284	21,90,219.98	49,272
31-Jul-2025	16.89	17.28	16.09	16.33	1,777	48,15,986.66	1,31,161
01-Aug-2025	16.49	16.8	16	16.07	1,167	28,87,543.46	70,953
04-Aug-2025	16.47	16.97	16.1	16.32	1,622	42,99,463.22	47,470
05-Aug-2025	16.5	16.65	16.17	16.25	331	7,18,600.53	24,879
06-Aug-2025	16.07	16.8	15.71	15.87	3,075	86,90,902.3	87,177
07-Aug-2025	15.75	16.14	14.89	15.37	2,219	37,19,389.84	1,21,267
08-Aug-2025	15.19	15.74	15.12	15.18	1,353	19,47,263.23	61,852
11-Aug-2025	15.5	15.5	14.73	14.86	1,090	28,84,530.7	1,22,972
12-Aug-2025	14.76	15.91	14.76	15.1	1,184	36,63,475.94	1,30,940
13-Aug-2025	15.45	15.89	15.16	15.38	875	12,74,575.74	44,472
14-Aug-2025	15.2	15.6	15.17	15.48	752	7,56,409.5	24,727

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice