Patel Integrated Logistics Share Price History

Patel Integrated

CMP as on 30-Oct-20 15:28

₹ 21.05
0.30 1.45%

Open

₹ 21.15

Turnover (lac)

₹ 2

Prev. Close

₹ 20.75

Day's Vol (shares)

₹ 7,524

Day's Range (₹)

₹ 20.50
₹ 21.60

CMP as on30-Oct-20 15:27

₹ 21.35
0.75 3.64%

Open

₹ 21.30

Turnover (lac)

Prev. Close

₹ 20.60

Day's Vol (shares)

₹ 2,859

Day's Range

₹ 20.20
₹ 21.40

Patel Integrated Logistics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Oct-2020 21.20 21.60 20.50 21.10 154 0.16 4,713 1.10 -0
29-Oct-2020 20.70 21.80 20.30 20.80 149 0.26 8,761 1.50 0.10
28-Oct-2020 21 21.70 20.80 21.60 96 0.19 7,648 0.85 0.60
27-Oct-2020 22.10 22.10 20.80 20.90 165 0.54 11,516 1.30 -1.20
26-Oct-2020 21.30 21.90 20.60 21.10 244 0.37 7,354 1.35 -0.20
23-Oct-2020 21.50 21.90 20.30 21.30 248 0.72 23,777 1.60 -0.30
22-Oct-2020 20.60 21.50 20.20 21 136 0.24 9,291 1.25 0.45
21-Oct-2020 20.50 21.50 20.10 20.80 136 0.23 8,497 1.40 0.35
20-Oct-2020 20.40 20.80 19.80 20 309 0.68 23,830 1 -0.40
19-Oct-2020 21.20 21.40 19.90 20.30 227 0.61 20,919 1.50 -0.90
16-Oct-2020 20.90 22 20.40 21.20 296 0.58 16,118 1.60 0.30
15-Oct-2020 21.60 22 19.40 20.90 172 0.33 9,668 2.65 -0.70
14-Oct-2020 21.70 22.50 20.20 21.20 267 0.33 9,007 2.25 -0.50
13-Oct-2020 23 23 21.80 21.90 181 0.55 20,831 1.20 -1.10
12-Oct-2020 22.30 23.30 22.30 22.60 101 0.25 6,171 1.05 0.30
09-Oct-2020 22.50 23.20 22 22.60 169 0.28 8,644 1.15 0.10
08-Oct-2020 22.40 22.90 22 22.60 96 0.15 3,370 0.90 0.20
07-Oct-2020 23.60 23.60 22.40 22.40 286 1.11 42,827 1.25 -1.30
06-Oct-2020 25.60 25.60 23.50 23.50 600 3 91,358 2.10 -2.10
05-Oct-2020 23.70 24.80 23.20 24.70 400 2.03 71,673 1.65 1
01-Oct-2020 23.20 24.50 23.20 24.10 124 0.60 17,629 1.35 0.90