Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹13.88

(-0.36%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	14.29	14.4	14.01	14.12	443	14,76,099.44	64,755
24-Oct-2025	14.3	14.31	14	14.1	490	11,20,874.95	56,869
27-Oct-2025	14.19	14.4	14.1	14.13	347	11,11,713.86	57,521
28-Oct-2025	14.13	14.3	14.01	14.11	348	9,93,044.25	50,713
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

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice