Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.16

(0.50%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	14.08	14.34	13.95	14.02	545	17,87,422.03	87,699
30-Oct-2025	14.1	14.34	13.7	14.18	837	28,74,353.16	81,202
31-Oct-2025	14.01	14.38	14.01	14.24	350	9,76,210.98	46,960
03-Nov-2025	14.3	14.3	13.8	13.92	866	16,10,338.54	71,034
04-Nov-2025	14	14.05	13.85	13.89	352	9,16,585.74	52,451
06-Nov-2025	13.81	14.3	13.81	13.93	363	5,75,660.94	23,990
07-Nov-2025	13.93	14.1	13.7	13.88	355	6,12,598.17	29,342
10-Nov-2025	14.12	14.12	13.76	13.84	277	3,96,513.76	18,975
11-Nov-2025	13.84	14.2	13.84	14.08	340	14,52,634.82	67,018
12-Nov-2025	14.4	14.4	14.08	14.11	325	7,93,661.25	43,095
13-Nov-2025	14.36	14.36	13.83	14.03	540	13,20,121.81	61,567
14-Nov-2025	14.03	14.19	13.76	13.9	384	9,38,617.58	48,877
17-Nov-2025	14.24	14.24	13.8	13.91	407	10,20,490.12	50,562
18-Nov-2025	14.09	14.09	13.87	13.93	167	4,61,810.02	29,540
19-Nov-2025	13.93	14.25	13.88	14.06	312	15,62,872.52	97,536
20-Nov-2025	14.35	15.2	14.2	14.3	1,177	54,37,651.46	2,51,331
21-Nov-2025	14.23	14.5	13.91	13.95	422	9,36,037.96	42,183
24-Nov-2025	14.32	14.44	13.82	13.9	292	11,36,498.56	67,630
25-Nov-2025	13.9	14.85	13	14.23	840	35,67,662.61	91,154
26-Nov-2025	14.49	14.49	13.85	13.99	325	8,21,697.37	33,302
27-Nov-2025	14.26	14.27	13.96	14.09	327	17,33,936.09	77,534
28-Nov-2025	14.29	14.29	14.02	14.16	184	10,03,910.68	63,988

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice