Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.52

(0.48%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	15.08	15.19	14.8	14.9	462	18,51,981.38	73,692
05-Sep-2025	15.2	15.2	14.63	14.75	777	18,24,628.7	52,444
08-Sep-2025	14.99	14.99	14.65	14.69	680	10,96,660.05	42,316
09-Sep-2025	14.94	14.94	14.25	14.28	1,193	32,19,579.99	1,57,499
10-Sep-2025	14.29	14.88	14.29	14.71	1,227	16,02,401.45	42,758
11-Sep-2025	14.71	14.94	14.54	14.63	1,431	17,06,999.05	51,462
12-Sep-2025	14.9	14.9	14.5	14.6	360	10,77,997.78	51,840
15-Sep-2025	14.6	14.84	14.02	14.54	639	13,06,210.35	52,849
16-Sep-2025	14.83	14.9	14.6	14.73	388	6,80,004.99	33,100
17-Sep-2025	14.7	15.12	14.7	14.78	834	23,17,525.59	91,425
18-Sep-2025	15	15.4	14.81	14.98	673	33,19,593.68	1,36,614
19-Sep-2025	14.98	15.2	14.89	15.06	306	6,81,061.38	32,152
22-Sep-2025	15.2	15.25	14.6	14.87	362	12,78,615.05	59,075
23-Sep-2025	14.8	16.9	14.6	15.9	1,061	67,02,279.54	2,65,545
24-Sep-2025	15.9	16.21	14.85	15.06	1,171	37,10,897.61	1,62,076
25-Sep-2025	15.34	15.48	14.91	15.01	521	16,01,933.52	60,478
26-Sep-2025	15.17	15.17	14.65	14.71	356	8,54,077.17	33,939
29-Sep-2025	15.18	15.18	13.5	14.08	1,438	34,00,420.99	1,43,542
30-Sep-2025	14.09	14.55	14.05	14.1	1,622	19,24,586.53	53,716
01-Oct-2025	14.09	14.55	14.05	14.45	624	11,90,108.73	42,009
03-Oct-2025	14.58	14.77	14.23	14.52	680	14,89,823.33	56,959

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice