Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹13.67

(0.15%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	14.4	14.4	14.08	14.11	325	7,93,661.25	43,095
13-Nov-2025	14.36	14.36	13.83	14.03	540	13,20,121.81	61,567
14-Nov-2025	14.03	14.19	13.76	13.9	384	9,38,617.58	48,877
17-Nov-2025	14.24	14.24	13.8	13.91	407	10,20,490.12	50,562
18-Nov-2025	14.09	14.09	13.87	13.93	167	4,61,810.02	29,540
19-Nov-2025	13.93	14.25	13.88	14.06	312	15,62,872.52	97,536
20-Nov-2025	14.35	15.2	14.2	14.3	1,177	54,37,651.46	2,51,331
21-Nov-2025	14.23	14.5	13.91	13.95	422	9,36,037.96	42,183
24-Nov-2025	14.32	14.44	13.82	13.9	292	11,36,498.56	67,630
25-Nov-2025	13.9	14.85	13	14.23	840	35,67,662.61	91,154
26-Nov-2025	14.49	14.49	13.85	13.99	325	8,21,697.37	33,302
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

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice