Patel Integrated Logistics - PATINTLOG Share Price History

Patel Integrated Logistics

CMP as on 27-May-22 12:22

14.20

0.05 0.35%

Open

₹ 14.45

Turnover (lac)

₹ 6

Prev. Close

₹ 14.15

Day's Vol (shares)

₹ 43,377

Day's Range (₹)

₹ 13.85

₹ 14.70

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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