Patel Integrated Logistics Ltd Share Price Patel Integrated

21.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

21.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Oct-2019 21.60 22 20.30 21.80 289 0.37 5,674 1.65 0.20
17-Oct-2019 21.50 21.70 20.30 21.10 328 0.55 12,688 1.40 -0.40
16-Oct-2019 20.60 21.30 19.80 21 170 0.28 5,431 1.45 0.40
15-Oct-2019 20.30 22.20 20.10 20.80 369 0.33 8,357 2.10 0.55
14-Oct-2019 20.50 21.50 19.80 21.20 108 0.18 4,699 1.65 0.65
11-Oct-2019 21 21.50 20.60 20.60 69 0.20 4,825 0.95 -0.40
10-Oct-2019 21.60 22.50 21.30 21.60 78 0.15 3,203 1.20 0
09-Oct-2019 22 22.60 21.70 22.10 69 0.10 2,329 0.85 0.10
07-Oct-2019 24.40 24.50 22.60 22.60 90 0.20 3,283 1.90 -1.80
04-Oct-2019 25.70 25.70 23.60 23.70 81 0.15 4,788 2.05 -2
03-Oct-2019 24.50 25.30 24 24.80 149 0.41 10,432 1.25 0.30
01-Oct-2019 26.60 26.60 25.30 25.30 78 0.25 7,912 1.35 -1.40
30-Sep-2019 27.40 27.40 25.50 26.60 287 1.10 33,140 1.90 -0.80
27-Sep-2019 26.10 26.10 26.10 26.10 77 0.28 9,466 0 0
26-Sep-2019 23.90 24.90 23.80 24.90 90 0.35 12,668 1.10 0.95
25-Sep-2019 23.70 23.70 23 23.70 138 0.47 16,270 0.70 0
24-Sep-2019 22.60 22.60 22.60 22.60 25 0.11 5,071 0 0
23-Sep-2019 23 23 21.30 21.60 103 0.19 6,522 1.65 -1.40
20-Sep-2019 23.20 23.20 21.80 22.20 329 0.52 13,465 1.40 -1