Home > Share Market > Stocks > Patel Integrated Logistics > PATINTLOG Share Price History

Patel Integrated Logistics - PATINTLOG Share Price History

Patel Integrated Logistics

CMP as on 27-May-22 12:22

14.20

Open

₹ 14.45

Turnover (lac)

₹ 6

Prev. Close

₹ 14.15

Day's Vol (shares)

₹ 43,377

Day's Range (₹)

₹ 13.85
₹ 14.70

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 ()
26-May-2022 14.20 14.60 13.50 14.20 442 1.23 55,637 1.10 -0
25-May-2022 15.40 15.70 14.30 14.30 625 1.38 54,721 1.45 -1.10
24-May-2022 15.80 16.20 14.90 15.10 911 2.24 87,841 1.30 -0.70
23-May-2022 15 17 14.60 15.50 3,033 19.60 428,705 2.40 0.50
20-May-2022 14.70 15 14.20 14.50 462 0.99 41,525 0.80 -0.20
19-May-2022 14.50 15.30 13.10 14.60 1,089 3.96 124,344 2.20 0.15
18-May-2022 14.60 15.40 14.30 14.60 1,476 6.71 121,589 1.10 0
17-May-2022 13.30 14.80 13.10 14.40 515 2.35 75,573 1.70 1.15
16-May-2022 12.90 13.30 12.80 13.10 372 0.66 40,855 0.45 0.20
13-May-2022 12.80 13.50 12.60 12.80 365 0.62 25,019 0.95 0.05
12-May-2022 12.50 12.80 12.20 12.60 287 0.48 25,685 0.65 0.10
11-May-2022 13.30 13.50 12.50 12.70 567 1.66 83,403 1 -0.70
10-May-2022 13.30 13.80 13.20 13.30 287 0.72 33,581 0.60 0
09-May-2022 13.20 14 13 13.50 496 1.48 60,228 1 0.30
06-May-2022 13.30 13.70 13 13.40 454 1.44 81,182 0.70 0.10
05-May-2022 13.90 14 12.80 13.20 575 1.58 76,045 1.20 -0.70
04-May-2022 14.60 14.60 12.80 13.30 915 2.85 130,506 1.80 -1.30
02-May-2022 15.40 15.70 14 14.30 607 1.80 89,277 1.70 -1.20
29-Apr-2022 15.90 15.90 15 15.10 371 0.89 32,432 0.95 -0.80
28-Apr-2022 16 16.40 15.40 15.60 490 2.82 67,737 1.05 -0.40
27-Apr-2022 16 16 15.40 15.60 260 0.63 30,548 0.60 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity