Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹17.76

(2.01%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	15.99	15.99	15.35	15.64	467	14,56,742.79	61,249
17-Jun-2025	15.58	16.25	15.58	15.95	732	29,20,920.89	1,38,511
18-Jun-2025	16.3	16.3	15.29	15.47	627	20,39,602.13	86,058
19-Jun-2025	15.5	15.64	14.8	14.9	781	13,17,269.15	46,584
20-Jun-2025	14.71	15.38	14.49	14.86	1,296	23,05,524.07	79,003
23-Jun-2025	15.1	15.1	14.55	14.77	490	14,23,394.46	51,989
24-Jun-2025	14.81	15.29	14.81	15.01	781	27,00,481.48	1,14,270
25-Jun-2025	15.3	15.75	15.18	15.47	463	10,20,423.16	39,187
26-Jun-2025	15.47	15.69	15.36	15.58	677	16,60,651.02	72,870
27-Jun-2025	15.8	15.8	15.45	15.54	386	5,91,857.43	22,498
30-Jun-2025	15.98	16.8	15.56	16.45	907	51,51,411.22	2,65,209
01-Jul-2025	18	18	17.12	17.61	5,176	2,18,22,520.27	6,21,019
02-Jul-2025	17.94	18.36	17.02	18.01	3,358	2,40,09,030.65	5,72,729
03-Jul-2025	18.1	18.28	17.73	18.03	988	58,08,815.03	2,19,632
04-Jul-2025	17.9	18.17	17.67	18.12	891	39,32,656.21	1,44,292
07-Jul-2025	18.41	18.41	17.97	18.12	628	32,70,194.06	1,19,589
08-Jul-2025	18	18.1	17.4	17.64	647	22,41,062.9	91,261
09-Jul-2025	17.64	17.88	17.51	17.62	416	15,29,387.13	58,595
10-Jul-2025	17.5	17.82	17.38	17.61	365	21,03,724.79	79,086
11-Jul-2025	17.5	18	17.35	17.4	423	16,13,622.2	54,066
14-Jul-2025	17.68	17.68	17	17.41	411	14,57,835.96	47,147
15-Jul-2025	17.51	17.92	17.3	17.76	624	17,23,186.04	63,303

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice