Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹11.61

(0.69%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	8.95	9.49	8.57	9.29	743	18,43,103.86	1,18,846
02-Apr-2026	9	9.48	9	9.41	385	7,64,118.96	53,042
06-Apr-2026	9.7	11.29	9.24	10.7	1,127	30,87,204.56	1,74,418
07-Apr-2026	10.98	10.98	10.01	10.31	724	17,06,119.16	97,611
08-Apr-2026	10.6	10.84	9.58	10.51	1,168	25,63,907.24	1,27,196
09-Apr-2026	10.5	10.85	10.32	10.75	534	19,89,553.17	1,37,035
10-Apr-2026	10.93	11.28	10.79	11.05	586	12,98,826.48	80,772
13-Apr-2026	11	11.05	10.64	10.8	437	5,74,678.1	32,255
15-Apr-2026	10.8	11.35	10.8	11.19	579	21,09,247.67	1,55,425
16-Apr-2026	11.55	11.56	11.26	11.35	312	9,12,467.08	51,040
17-Apr-2026	11.5	11.55	11.31	11.48	381	16,63,849.08	99,672
20-Apr-2026	11.48	11.79	11.27	11.61	314	7,78,333.6	41,871
21-Apr-2026	11.56	11.94	11.32	11.54	461	14,21,895.45	82,362
22-Apr-2026	11.77	11.77	11.42	11.58	275	6,95,089.51	46,433
23-Apr-2026	11.76	13	11.16	11.95	518	20,54,825.5	1,28,894
24-Apr-2026	11.63	12.01	11.21	11.42	680	18,64,904.33	75,665
27-Apr-2026	11.79	11.79	11.44	11.59	233	5,62,683.47	34,678
28-Apr-2026	11.79	11.79	11.4	11.47	169	2,88,934.61	21,286
29-Apr-2026	11.78	11.78	11.33	11.53	248	7,12,233.87	34,883
30-Apr-2026	11.35	11.67	11.35	11.61	173	2,96,869.98	18,261

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice