Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹18.12

(0.50%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/06/2025

To Date

06/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	15.1	15.1	14.55	14.77	490	14,23,394.46	51,989
24-Jun-2025	14.81	15.29	14.81	15.01	781	27,00,481.48	1,14,270
25-Jun-2025	15.3	15.75	15.18	15.47	463	10,20,423.16	39,187
26-Jun-2025	15.47	15.69	15.36	15.58	677	16,60,651.02	72,870
27-Jun-2025	15.8	15.8	15.45	15.54	386	5,91,857.43	22,498
30-Jun-2025	15.98	16.8	15.56	16.45	907	51,51,411.22	2,65,209
01-Jul-2025	18	18	17.12	17.61	5,176	2,18,22,520.27	6,21,019
02-Jul-2025	17.94	18.36	17.02	18.01	3,358	2,40,09,030.65	5,72,729
03-Jul-2025	18.1	18.28	17.73	18.03	988	58,08,815.03	2,19,632
04-Jul-2025	17.9	18.17	17.67	18.12	891	39,32,656.21	1,44,292

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice