Patel Engineering Limited - PATELENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.5	37.91	37.91	38.61	37.75	1.59M
August 14, 2025	38.44	37.81	37.81	38.54	37.73	1.29M
August 13, 2025	39.75	38.39	38.39	39.75	38.25	2.2M
August 12, 2025	39.6	39.42	39.42	40.29	39	8.02M
August 11, 2025	36.5	38.7	38.7	39.9	36.5	11.46M
August 08, 2025	36.1	36.48	36.48	37.3	35.86	2.54M
August 07, 2025	36.2	36.14	36.14	36.39	35.8	1.48M
August 06, 2025	36.56	36.44	36.44	36.97	35.9	2.15M
August 05, 2025	36.85	36.58	36.58	37.25	36.4	1.68M
August 04, 2025	37	36.66	36.66	37.27	36.28	2.12M
August 01, 2025	37.18	37.02	37.02	37.47	36.72	1.88M
July 31, 2025	37.75	37.18	37.18	37.99	36.95	2.56M
July 30, 2025	38.46	38.04	38.04	38.99	38	1.62M
July 29, 2025	38.54	38.41	38.41	38.68	38.05	1.84M
July 28, 2025	39.2	38.57	38.57	39.22	38.5	1.54M
July 25, 2025	38.95	39.19	39.19	40.21	38.56	5.56M
July 24, 2025	39.12	38.9	38.9	39.3	38.8	1.62M
July 23, 2025	39.16	39.09	39.09	39.48	38.9	1.59M
July 22, 2025	39.59	39.11	39.11	39.59	39.01	1.65M
July 21, 2025	40.3	39.32	39.32	40.4	39.2	4.27M
July 18, 2025	40.03	39.48	39.48	40.2	39.3	2.2M
July 17, 2025	40.03	39.92	39.92	40.4	39.9	1.79M
July 16, 2025	40	39.95	39.95	40.22	39.9	1.9M
July 15, 2025	40.02	40.04	40.04	40.4	39.95	1.69M
July 14, 2025	40.12	39.92	39.92	40.27	39.54	1.96M
July 11, 2025	40.26	40	40	40.5	39.91	2.05M
July 10, 2025	40.24	40.24	40.24	40.84	40.1	1.75M
July 09, 2025	40.59	40.23	40.23	40.82	40.05	1.71M
July 08, 2025	40.59	40.57	40.57	40.86	40.33	1.49M
July 07, 2025	40.46	40.61	40.61	41.18	40.46	1.86M
July 04, 2025	40.8	40.72	40.72	41.07	40.54	2.01M
July 03, 2025	40.87	40.73	40.73	40.97	40.54	1.89M
July 02, 2025	41.19	40.79	40.79	41.62	40.71	2.71M
July 01, 2025	41.2	41.04	41.04	41.44	40.81	2.07M
June 30, 2025	41	41.08	41.08	41.36	40.92	2.11M
June 27, 2025	41	40.99	40.99	41.58	40.75	3.21M
June 26, 2025	41.4	40.95	40.95	41.64	40.83	2.25M
June 25, 2025	40.85	41.21	41.21	41.4	40.52	3.29M
June 24, 2025	40.55	40.52	40.52	41.24	40.45	3.24M
June 23, 2025	39.8	39.98	39.98	40.21	39.52	2.81M
June 20, 2025	40.02	40.17	40.17	40.4	39.44	2.89M
June 19, 2025	40.75	39.82	39.82	41.19	39.61	4.44M
June 18, 2025	41.1	40.67	40.67	41.43	40.52	3.91M
June 17, 2025	42.16	41.1	41.1	42.44	41.01	3.93M
June 16, 2025	42.2	42.16	42.16	42.45	41.1	4.02M
June 13, 2025	42	42.31	42.31	42.77	41.71	4.98M
June 12, 2025	45.6	43.09	43.09	45.69	42.95	7.31M
June 11, 2025	44.19	45.14	45.14	46.4	43.76	17.66M
June 10, 2025	43.5	43.97	43.97	44.99	43.39	6.7M
June 09, 2025	42.9	43.4	43.4	43.94	42.86	3.89M
June 06, 2025	43.08	42.68	42.68	43.48	42.5	4.27M
June 05, 2025	41.48	42.96	42.96	44.49	41.44	16.04M
June 04, 2025	40.96	41.29	41.29	41.5	40.65	3.14M
June 03, 2025	41.9	40.96	40.96	42.32	40.86	3.26M
June 02, 2025	40.48	41.8	41.8	42.4	40.3	7.81M
May 30, 2025	41.02	40.23	40.23	41.23	39.8	12.63M
May 29, 2025	41	41.06	41.06	41.4	40.85	3.93M
May 28, 2025	41.55	41.21	41.21	41.55	41.09	3.53M
May 27, 2025	42	41.53	41.53	42.09	41.22	4.63M
May 26, 2025	42.2	41.91	41.91	43.2	41.72	7.36M

Patel Engineering Limited (PATELENG.NS) NSE