Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹14.19

(1.21%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	15.2	15.25	14.6	14.87	362	12,78,615.05	59,075
23-Sep-2025	14.8	16.9	14.6	15.9	1,061	67,02,279.54	2,65,545
24-Sep-2025	15.9	16.21	14.85	15.06	1,171	37,10,897.61	1,62,076
25-Sep-2025	15.34	15.48	14.91	15.01	521	16,01,933.52	60,478
26-Sep-2025	15.17	15.17	14.65	14.71	356	8,54,077.17	33,939
29-Sep-2025	15.18	15.18	13.5	14.08	1,438	34,00,420.99	1,43,542
30-Sep-2025	14.09	14.55	14.05	14.1	1,622	19,24,586.53	53,716
01-Oct-2025	14.09	14.55	14.05	14.45	624	11,90,108.73	42,009
03-Oct-2025	14.58	14.77	14.23	14.52	680	14,89,823.33	56,959
06-Oct-2025	14.81	14.9	14.42	14.45	441	9,00,678.76	42,587
07-Oct-2025	14.85	14.85	14.2	14.25	671	13,77,526.06	62,863
08-Oct-2025	14.6	14.6	14.15	14.2	315	11,77,276.98	52,575
09-Oct-2025	14.4	14.42	14.12	14.17	324	8,43,433.2	38,928
10-Oct-2025	14.17	14.73	14.17	14.36	550	16,55,997.21	51,592
13-Oct-2025	14.16	14.49	14.16	14.23	364	11,33,607.16	45,360
14-Oct-2025	14.23	14.47	14.05	14.1	440	12,40,721.41	74,863
15-Oct-2025	14.04	14.34	14.01	14.05	373	9,25,057.13	46,086
16-Oct-2025	14.21	14.24	14.06	14.11	333	9,03,867.79	38,377
17-Oct-2025	14.14	14.19	14	14.06	285	6,20,737.04	28,669
20-Oct-2025	14.06	14.19	14	14.02	306	9,59,916.01	47,314
21-Oct-2025	13.92	14.29	13.92	14.19	116	3,49,016.28	22,347

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice