Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹13.76

(-1.78%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	14.26	14.27	13.96	14.09	327	17,33,936.09	77,534
28-Nov-2025	14.29	14.29	14.02	14.16	184	10,03,910.68	63,988
01-Dec-2025	14.25	14.42	14.1	14.1	295	7,26,606.53	42,154
02-Dec-2025	14.1	14.28	13.92	14.06	202	7,61,460.28	38,722
03-Dec-2025	14.29	14.29	13.92	13.99	160	7,53,484.76	47,277
04-Dec-2025	14.05	14.2	13.7	13.97	228	7,10,348.21	41,857
05-Dec-2025	14.26	14.26	13.71	13.79	308	6,04,336.73	31,411
08-Dec-2025	13.56	14.05	13.11	13.47	415	9,98,063.22	51,750
09-Dec-2025	13.47	13.62	13.01	13.33	379	12,35,765.74	44,648
10-Dec-2025	13.49	13.94	13.31	13.33	273	3,73,765.93	18,964
11-Dec-2025	13.7	13.78	13.36	13.65	327	6,26,753.71	30,836
12-Dec-2025	13.8	13.9	13.54	13.67	276	5,94,574.54	29,404
15-Dec-2025	13.94	13.95	13.6	13.71	231	6,02,237.85	37,171
16-Dec-2025	13.6	13.78	13.51	13.69	212	5,06,104.64	25,131
17-Dec-2025	13.84	14.59	13.53	13.66	665	14,42,898.51	61,772
18-Dec-2025	13.94	13.94	13.54	13.56	240	5,20,131.73	24,227
19-Dec-2025	13.89	13.9	13.5	13.62	216	10,77,436.84	64,194
22-Dec-2025	13.66	14.18	13.6	14.13	265	7,03,016.61	41,831
23-Dec-2025	14.29	14.29	13.99	14.05	278	7,38,179.19	39,218
24-Dec-2025	14.25	14.25	13.9	14.01	241	6,78,464.31	42,699
26-Dec-2025	14.29	14.29	13.7	13.76	386	7,27,006.1	44,801

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice