Patel Integrated

Patel Integrated Logistics Ltd Historical Data

NSEBSE

₹10.25

(0.10%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	11.88	12.44	11.88	12.26	225	4,98,912.91	37,237
29-Jan-2026	12.3	12.4	12	12.06	286	5,12,137.91	31,608
30-Jan-2026	12.01	12.5	12	12.4	417	4,81,091.16	27,566
01-Feb-2026	12.7	12.7	11.75	12.29	359	4,40,890.03	24,449
02-Feb-2026	12.65	12.65	11.84	12.08	286	6,56,005.38	39,908
03-Feb-2026	12.4	12.75	12.15	12.4	311	9,09,332.32	58,161
04-Feb-2026	12.4	12.48	11.85	12.3	467	7,63,259.19	41,434
05-Feb-2026	12.6	12.6	12.11	12.16	240	4,24,877.7	26,473
06-Feb-2026	12.17	12.4	11.88	12.07	348	4,22,118.84	24,768
09-Feb-2026	12.4	12.59	12.15	12.45	313	6,58,214.49	35,885
10-Feb-2026	12.64	12.83	12.48	12.75	312	14,74,458.83	86,422
11-Feb-2026	12.98	12.98	12.4	12.64	437	12,58,518.41	63,120
12-Feb-2026	12.8	12.88	12.41	12.43	296	5,51,939.3	26,481
13-Feb-2026	12.52	12.66	12.11	12.51	317	6,67,272	30,508
16-Feb-2026	12.84	12.84	12.1	12.26	405	8,77,637.77	43,972
17-Feb-2026	12.24	12.59	11.98	12.14	414	8,54,891.78	40,823
18-Feb-2026	12.4	12.4	12.03	12.15	301	4,99,519.5	29,645
19-Feb-2026	12.38	12.4	11.16	11.43	1,045	56,78,379.19	4,15,355
20-Feb-2026	11.43	11.66	10.79	10.91	1,222	35,93,571.78	2,65,634
23-Feb-2026	11	11.19	10.27	10.4	929	22,55,646.43	1,43,692
24-Feb-2026	10.46	10.65	10.25	10.3	528	13,99,346.74	86,261
25-Feb-2026	10.46	10.49	10.1	10.23	498	10,67,665.47	66,575
26-Feb-2026	10.5	10.81	10.11	10.24	710	14,86,036.85	83,770

Patel Integrated: Related NEWS

No Record Found

Invest wise with Expert advice