Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹11.43

(-5.93%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	13.09	13.6	12.4	12.42	459	12,01,732.13	73,008
21-Jan-2026	12.42	12.94	12.15	12.26	266	9,35,586.2	55,209
22-Jan-2026	12.7	12.84	12.3	12.42	273	5,07,909	25,719
23-Jan-2026	12.94	12.94	12	12.24	387	7,92,815.51	48,346
27-Jan-2026	12.69	12.69	11.46	11.88	409	8,87,070.87	56,630
28-Jan-2026	11.88	12.44	11.88	12.26	225	4,98,912.91	37,237
29-Jan-2026	12.3	12.4	12	12.06	286	5,12,137.91	31,608
30-Jan-2026	12.01	12.5	12	12.4	417	4,81,091.16	27,566
01-Feb-2026	12.7	12.7	11.75	12.29	359	4,40,890.03	24,449
02-Feb-2026	12.65	12.65	11.84	12.08	286	6,56,005.38	39,908
03-Feb-2026	12.4	12.75	12.15	12.4	311	9,09,332.32	58,161
04-Feb-2026	12.4	12.48	11.85	12.3	467	7,63,259.19	41,434
05-Feb-2026	12.6	12.6	12.11	12.16	240	4,24,877.7	26,473
06-Feb-2026	12.17	12.4	11.88	12.07	348	4,22,118.84	24,768
09-Feb-2026	12.4	12.59	12.15	12.45	313	6,58,214.49	35,885
10-Feb-2026	12.64	12.83	12.48	12.75	312	14,74,458.83	86,422
11-Feb-2026	12.98	12.98	12.4	12.64	437	12,58,518.41	63,120
12-Feb-2026	12.8	12.88	12.41	12.43	296	5,51,939.3	26,481
13-Feb-2026	12.52	12.66	12.11	12.51	317	6,67,272	30,508
16-Feb-2026	12.84	12.84	12.1	12.26	405	8,77,637.77	43,972
17-Feb-2026	12.24	12.59	11.98	12.14	414	8,54,891.78	40,823
18-Feb-2026	12.4	12.4	12.03	12.15	301	4,99,519.5	29,645

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice