Patel Integrated Logistics Ltd Share Price Patel Integrated

38.45

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

38.95

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
()
25-Jun-2019 38.20 40 38.10 38.50 321 0.37 3,742 1.85 0.30
24-Jun-2019 38.20 39.90 38.20 39 314 0.27 3,205 1.70 0.80
21-Jun-2019 37.40 40.70 37.40 39.20 176 0.39 4,238 3.30 1.80
20-Jun-2019 37.10 39.80 36.50 39.10 308 0.90 12,371 3.25 2.05
19-Jun-2019 38.50 40 37 37.50 393 0.77 14,695 3 -1.10
18-Jun-2019 40 41.40 38.90 39 115 0.25 5,102 2.55 -1.10
17-Jun-2019 42.90 43.40 40 40.30 198 0.57 9,209 3.35 -2.60
14-Jun-2019 45.90 45.90 41.10 42.40 618 1.53 20,276 4.80 -3.60
13-Jun-2019 41.90 45.80 38.70 44.60 1,327 5.11 48,538 7.10 2.70
12-Jun-2019 39.30 40.80 38.80 40.70 533 1.76 28,899 2 1.45
11-Jun-2019 38.80 38.80 37.20 37.80 322 0.39 3,241 1.60 -1
10-Jun-2019 38 38.30 37.30 37.40 352 0.44 3,705 0.95 -0.60
07-Jun-2019 38.60 38.60 37.30 37.60 314 0.40 5,363 1.30 -1
06-Jun-2019 40.10 40.90 37.10 37.70 462 0.94 15,675 3.80 -2.50
04-Jun-2019 41 41 39.60 39.90 143 0.25 4,743 1.40 -1.10
03-Jun-2019 41.40 41.40 40.10 40.90 424 0.63 8,712 1.30 -0.50
31-May-2019 43.40 43.40 41.30 41.60 247 0.40 5,441 2.10 -1.80
30-May-2019 44 44.40 42 42.10 197 0.45 5,953 2.40 -1.90
29-May-2019 42.60 44.90 42.40 43.30 2,139 6.66 34,466 2.55 0.70
28-May-2019 42 42.60 40.30 40.60 313 0.85 10,278 2.35 -1.40
27-May-2019 40 42.90 39.20 41.70 757 2.45 24,305 3.70 1.65