Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹17.28

(-1.93%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/06/2025

To Date

26/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jul-2025	18.41	18.41	17.97	18.12	628	32,70,194.06	1,19,589
08-Jul-2025	18	18.1	17.4	17.64	647	22,41,062.9	91,261
09-Jul-2025	17.64	17.88	17.51	17.62	416	15,29,387.13	58,595
10-Jul-2025	17.5	17.82	17.38	17.61	365	21,03,724.79	79,086
11-Jul-2025	17.5	18	17.35	17.4	423	16,13,622.2	54,066
14-Jul-2025	17.68	17.68	17	17.41	411	14,57,835.96	47,147
15-Jul-2025	17.51	17.92	17.3	17.76	624	17,23,186.04	63,303
16-Jul-2025	17.99	17.99	17.42	17.45	836	24,75,801.08	86,444
17-Jul-2025	17.62	17.78	17.45	17.65	518	19,25,619.3	86,484
18-Jul-2025	17.8	18.1	17.5	17.69	887	31,30,731.75	1,00,280
21-Jul-2025	17.88	18.4	17.41	18	612	39,56,200.37	1,79,903
22-Jul-2025	18.36	18.36	17.73	17.76	534	21,14,791.8	70,844
23-Jul-2025	17.77	18.51	17.4	17.7	692	21,45,641.66	69,086
24-Jul-2025	17.65	17.98	17.61	17.62	638	10,62,164.07	32,428
25-Jul-2025	17.5	17.84	17.21	17.28	1,383	24,88,623.23	49,906

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice