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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.51	27.24	27.24	27.65	27.11	3.51M
February 19, 2026	28.06	27.72	27.72	28.16	27.61	2.55M
February 18, 2026	28.55	28.02	28.02	28.72	27.9	4.01M
February 17, 2026	28.27	28.57	28.57	28.71	28.21	2.95M
February 16, 2026	29.7	28.28	28.28	29.7	28.11	7.64M
February 13, 2026	29.74	30.29	30.29	30.4	29.24	6.39M
February 12, 2026	29.7	30.05	30.05	30.2	29.1	3.81M
February 11, 2026	30.61	29.54	29.54	30.66	29.35	4.75M
February 10, 2026	30.64	30.53	30.53	31.29	30.46	5.33M
February 09, 2026	29.26	30.63	30.63	30.85	28.84	9.75M
February 06, 2026	28.94	28.7	28.7	28.94	28.35	2.63M
February 05, 2026	29.45	29	29	29.59	28.72	2.86M
February 04, 2026	28.4	29.31	29.31	29.4	28.26	4.6M
February 03, 2026	29.13	28.59	28.59	29.5	28.2	5.09M
February 02, 2026	28.05	28.24	28.24	28.4	27.54	3.56M
February 01, 2026	28.67	28.05	28.05	28.98	27.84	3.68M
January 30, 2026	28.2	28.53	28.53	28.7	27.87	4.43M
January 29, 2026	29	28.29	28.29	29.12	28.1	6.05M
January 28, 2026	28.5	28.95	28.95	29.07	28.24	5.85M
January 27, 2026	28.5	28.17	28.17	28.52	27.46	10.04M
January 23, 2026	29.48	28.02	28.02	29.48	27.9	6.3M
January 22, 2026	29.24	29.42	29.42	29.54	27.96	10.24M
January 21, 2026	28.7	28.74	28.74	28.95	27.61	14.63M
January 20, 2026	30.15	28.72	28.72	30.35	28.55	12.67M
January 19, 2026	30	30.15	30.15	30.49	29.31	17.92M
January 16, 2026	28.75	29.83	29.83	31.11	28.11	103.52M
January 14, 2026	26.57	27.41	27.41	27.89	26.45	12.97M
January 13, 2026	26.9	26.57	26.57	27.12	26.42	3.41M
January 12, 2026	26.98	26.75	26.75	26.99	26.2	5.71M
January 09, 2026	27.69	26.98	26.98	27.91	26.88	6.51M
January 08, 2026	28.23	27.67	27.67	28.81	27.58	18.58M
January 07, 2026	28.35	28.2	28.2	28.56	28	4.57M
January 06, 2026	28.6	28.38	28.38	28.7	28.25	3.98M
January 05, 2026	28.9	28.7	28.7	29.06	28.48	5.44M
January 02, 2026	28.55	28.82	28.82	29	28.34	5.01M
January 01, 2026	28.9	28.42	28.42	29.02	28.32	6.07M
December 31, 2025	27.95	28.72	28.72	28.96	27.7	15.39M
December 30, 2025	28.49	27.79	27.79	28.49	27.28	15.58M
December 29, 2025	29.41	28.28	28.28	29.98	28.2	55.8M
December 26, 2025	29.42	29.41	29.41	30.14	29.28	8.53M
December 24, 2025	28.5	29.23	29.23	30.95	28.31	34.6M
December 23, 2025	31.4	30.11	30.11	31.91	29.75	17.15M
December 22, 2025	31.08	31.4	31.4	32.24	31.08	6.71M
December 19, 2025	31.29	31.08	31.08	31.31	30.39	7.16M
December 18, 2025	30.75	31.44	31.44	31.9	29.79	14.14M
December 17, 2025	29.5	30.75	30.75	31.7	29.3	27.08M
December 16, 2025	29.15	29.09	29.09	29.4	28.75	6.37M
December 15, 2025	30.14	29.36	29.36	30.14	29.25	6.36M
December 12, 2025	30.73	30.14	30.14	30.92	30	4.86M
December 11, 2025	30.89	30.73	30.73	30.89	30.18	4.33M
December 10, 2025	31.1	30.72	30.72	31.4	30.31	5.02M
December 09, 2025	29.9	30.91	30.91	31.09	29.67	6.89M
December 08, 2025	32.5	30.7	30.7	32.5	30.35	7.46M
December 05, 2025	33.1	32.58	32.58	33.1	32	5.67M
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

Patel Engineering Limited (PATELENG.NS) NSE