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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.5	33	33	33.5	31.76	13.6M
December 03, 2025	34.45	35	35	35.35	34.21	7.67M
December 02, 2025	35.27	34.39	34.39	35.3	34.06	9.69M
December 01, 2025	36.41	35.28	35.28	37.23	34.51	23.58M
November 28, 2025	37.78	36.32	36.32	37.78	35.58	74.57M
November 27, 2025	35.5	37.78	37.78	38.75	35	220.94M
November 26, 2025	32.08	33.17	33.17	33.48	32.08	3.32M
November 25, 2025	32.05	31.95	31.95	32.6	31.55	2.82M
November 24, 2025	34.23	32.25	32.25	34.28	32.01	4.65M
November 21, 2025	34.65	34.23	34.23	34.68	34.16	1.47M
November 19, 2025	34.8	35.14	35.14	35.24	34.71	1.76M
November 18, 2025	35.45	34.76	34.76	35.5	34.61	2.02M
November 17, 2025	35.7	35.63	35.63	36.15	35.57	1.18M
November 14, 2025	35.2	35.9	35.9	36.13	35.17	1.85M
November 13, 2025	35.7	35.59	35.59	36.55	35.18	2.84M
November 12, 2025	35	35.64	35.64	35.73	35	1.25M
November 11, 2025	35.02	34.85	34.85	35.1	34.71	1.43M
November 10, 2025	35.63	35.02	35.02	35.67	34.7	1.53M
November 07, 2025	35.45	35.46	35.46	35.74	35.25	1.46M
November 06, 2025	36.48	35.84	35.84	36.48	35.8	1.97M
November 04, 2025	36.93	36.48	36.48	37.14	36.36	1.56M
November 03, 2025	37.55	36.93	36.93	37.62	36.8	1.64M
October 31, 2025	37.19	37.32	37.32	38.17	37.05	2.77M
October 30, 2025	37.14	37.19	37.19	37.39	36.83	1.31M
October 29, 2025	36.79	37.13	37.13	37.5	36.48	2.12M
October 28, 2025	36.93	36.64	36.64	37.06	36.45	1.8M
October 27, 2025	37.1	36.93	36.93	37.35	36.87	1.12M
October 24, 2025	37.03	37.01	37.01	37.3	36.88	1.11M
October 23, 2025	37.29	37.03	37.03	37.48	36.95	1.55M
October 21, 2025	36.69	37.27	37.27	37.66	36.68	1.1M
October 20, 2025	36.54	36.58	36.58	36.69	36.35	1.06M
October 17, 2025	36.73	36.51	36.51	36.85	36.4	1M
October 16, 2025	37.25	36.56	36.56	37.44	36.51	2.21M
October 15, 2025	36.7	37.05	37.05	37.22	36.63	1.74M
October 14, 2025	37.06	36.71	36.71	37.4	36.6	2.06M
October 13, 2025	37.39	37.16	37.16	37.4	36.88	1.36M
October 10, 2025	37.16	37.29	37.29	37.75	37.12	1.62M
October 09, 2025	37.42	37.15	37.15	37.65	37.04	1.29M
October 08, 2025	37.67	37.41	37.41	38.05	37.32	1.24M
October 07, 2025	38.45	37.67	37.67	38.53	37.5	1.46M
October 06, 2025	38.15	38.4	38.4	38.8	37.68	2.07M
October 03, 2025	37.7	37.94	37.94	38.09	37.42	1.43M
October 01, 2025	36.98	37.69	37.69	38.18	36.88	2.07M
September 30, 2025	37.03	36.95	36.95	37.36	36.8	1.33M
September 29, 2025	37.99	36.96	36.96	37.99	36.81	1.98M
September 26, 2025	37.8	37.33	37.33	38.31	37.27	2.18M
September 25, 2025	39	38.55	38.55	39.5	38.47	1.68M
September 24, 2025	40.13	39.02	39.02	40.3	38.81	1.7M
September 23, 2025	40.05	40.12	40.12	40.59	39.63	2.03M
September 22, 2025	41	40.37	40.37	41.15	40.21	2.06M
September 19, 2025	40.3	40.66	40.66	42.77	39.51	5.98M
September 18, 2025	40.54	40.24	40.24	40.74	39.39	2.68M
September 17, 2025	39.56	40.22	40.22	41.4	39.56	5.6M
September 16, 2025	40	39.73	39.73	40.24	39.5	2.47M
September 15, 2025	38.03	39.83	39.83	40.31	38.03	8.36M
September 12, 2025	37.78	37.9	37.9	38.16	37.5	1.4M
September 11, 2025	37.53	37.52	37.52	38.2	37.33	1.98M
September 10, 2025	37.4	37.53	37.53	38.06	37.31	1.27M
September 09, 2025	37.49	37.26	37.26	37.89	37.21	919,615
September 08, 2025	37.6	37.42	37.42	37.95	37.2	1.27M

Patel Engineering Limited (PATELENG.NS) NSE