Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.78

(0.34%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	15.89	15.89	15.31	15.38	1,292	11,48,630.8	26,334
19-Aug-2025	15.5	15.7	15.09	15.46	1,309	29,49,081.88	1,03,300
20-Aug-2025	15.46	15.9	15.46	15.7	510	13,20,906.51	51,394
21-Aug-2025	15.9	15.9	15.22	15.53	570	10,80,967.06	40,299
22-Aug-2025	15.82	15.82	15.35	15.49	875	16,32,724.84	58,428
25-Aug-2025	15.49	15.78	15.2	15.27	891	17,11,836.9	57,034
26-Aug-2025	15.3	15.42	14.82	15.23	536	7,08,417.89	25,183
28-Aug-2025	15.48	15.48	14.92	15.05	563	16,39,870.88	73,024
29-Aug-2025	15.34	15.34	14.91	15.08	748	23,90,680.38	91,322
01-Sep-2025	15.2	15.23	14.91	14.97	543	10,86,065.24	55,963
02-Sep-2025	15.19	15.19	14.81	14.89	571	15,36,570.5	64,434
03-Sep-2025	15.09	15.1	14.75	14.89	435	18,97,941.87	95,642
04-Sep-2025	15.08	15.19	14.8	14.9	462	18,51,981.38	73,692
05-Sep-2025	15.2	15.2	14.63	14.75	777	18,24,628.7	52,444
08-Sep-2025	14.99	14.99	14.65	14.69	680	10,96,660.05	42,316
09-Sep-2025	14.94	14.94	14.25	14.28	1,193	32,19,579.99	1,57,499
10-Sep-2025	14.29	14.88	14.29	14.71	1,227	16,02,401.45	42,758
11-Sep-2025	14.71	14.94	14.54	14.63	1,431	17,06,999.05	51,462
12-Sep-2025	14.9	14.9	14.5	14.6	360	10,77,997.78	51,840
15-Sep-2025	14.6	14.84	14.02	14.54	639	13,06,210.35	52,849
16-Sep-2025	14.83	14.9	14.6	14.73	388	6,80,004.99	33,100

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice