Patel Engineering Limited (PATELENG.NS) NSE

37.36

+0.03(+0.08%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	37.76	37.47	37.47	37.99	37.32	1.19M
September 04, 2025	39.44	37.76	37.76	39.44	37.63	1.92M
September 03, 2025	38.1	38.32	38.32	38.57	37.8	1.85M
September 02, 2025	37.39	38.1	38.1	38.45	37.2	2.24M
September 01, 2025	37.15	37.27	37.27	37.6	37	1.59M
August 29, 2025	37.57	37.1	37.1	37.85	36.91	1.45M
August 28, 2025	37.7	37.54	37.54	37.79	36.9	2.21M
August 26, 2025	38.46	37.8	37.8	38.64	37.65	1.27M
August 25, 2025	39.1	38.44	38.44	39.25	38.36	1.83M
August 22, 2025	40.01	39.05	39.05	40.3	39	2.2M
August 21, 2025	39	39.96	39.96	40.4	39	4.31M
August 20, 2025	39.34	38.86	38.86	39.81	38.72	2.07M
August 19, 2025	38.09	39.33	39.33	39.5	37.9	2.51M
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