Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹8.97

(-0.33%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	11	11.19	10.27	10.4	929	22,55,646.43	1,43,692
24-Feb-2026	10.46	10.65	10.25	10.3	528	13,99,346.74	86,261
25-Feb-2026	10.46	10.49	10.1	10.23	498	10,67,665.47	66,575
26-Feb-2026	10.5	10.81	10.11	10.24	710	14,86,036.85	83,770
27-Feb-2026	10.25	10.5	10.1	10.25	376	8,05,109.37	63,674
02-Mar-2026	10	10.45	9.8	10.22	551	10,76,640.81	83,971
04-Mar-2026	10.2	10.39	9.8	10.08	464	13,08,218.31	94,701
05-Mar-2026	10.04	10.34	10	10.19	281	9,85,740.18	85,836
06-Mar-2026	10.19	10.28	10.01	10.11	299	11,38,424.43	1,00,389
09-Mar-2026	10.12	10.5	9.71	9.81	683	14,94,953.64	1,00,608
10-Mar-2026	9.9	10.25	9.9	10.15	345	6,15,095.7	44,913
11-Mar-2026	10.45	10.45	10	10.03	375	17,62,528.95	1,57,546
12-Mar-2026	10.12	10.95	9.25	9.64	950	28,73,219.03	1,43,818
13-Mar-2026	9.9	9.9	9.67	9.76	501	8,83,262.4	65,910
16-Mar-2026	9.69	9.84	9.4	9.64	461	10,34,522.06	80,340
17-Mar-2026	9.95	9.95	9.25	9.3	807	17,93,898.21	1,31,301
18-Mar-2026	9.49	9.69	9.33	9.6	488	13,17,643.63	89,682
19-Mar-2026	9.59	9.79	9.36	9.5	363	3,48,245.76	27,369
20-Mar-2026	9.68	9.82	9.3	9.38	392	4,90,778.87	41,269
23-Mar-2026	9.38	9.38	8.81	9	439	9,48,808.36	83,967

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice