Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.75

(-1.01%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	15.89	15.89	15.31	15.38	1,292	11,48,630.8	26,334
19-Aug-2025	15.5	15.7	15.09	15.46	1,309	29,49,081.88	1,03,300
20-Aug-2025	15.46	15.9	15.46	15.7	510	13,20,906.51	51,394
21-Aug-2025	15.9	15.9	15.22	15.53	570	10,80,967.06	40,299
22-Aug-2025	15.82	15.82	15.35	15.49	875	16,32,724.84	58,428
25-Aug-2025	15.49	15.78	15.2	15.27	891	17,11,836.9	57,034
26-Aug-2025	15.3	15.42	14.82	15.23	536	7,08,417.89	25,183
28-Aug-2025	15.48	15.48	14.92	15.05	563	16,39,870.88	73,024
29-Aug-2025	15.34	15.34	14.91	15.08	748	23,90,680.38	91,322
01-Sep-2025	15.2	15.23	14.91	14.97	543	10,86,065.24	55,963
02-Sep-2025	15.19	15.19	14.81	14.89	571	15,36,570.5	64,434
03-Sep-2025	15.09	15.1	14.75	14.89	435	18,97,941.87	95,642
04-Sep-2025	15.08	15.19	14.8	14.9	462	18,51,981.38	73,692
05-Sep-2025	15.2	15.2	14.63	14.75	777	18,24,628.7	52,444

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice