Patel Integrated Logistics Limited (PATINTLOG.NS) NSE

13.51

-0.11(-0.81%)

Updated at June 03 12:10PM

Currency In INR

PATINTLOG.NS Historical Return

If you invested ₹1000 in Patel Integrated Logistics Limited (PATINTLOG.NS) 10 years ago, it would be worth ₹319.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹938.19, while ₹1000 invested 1 year ago would be worth ₹876.7. This corresponds to total returns of -68.08%, -6.18%, -12.33%, respectively, with annualized returns of -10.79%, -1.27%, -12.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PATINTLOG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.96	13.62	13.62	13.96	13.36	262,249
June 01, 2026	13.8	13.73	13.73	14.79	13.6	183,132
May 29, 2026	13.8	13.98	13.98	14.55	13.74	368,667
May 27, 2026	13.4	13.73	13.73	14.44	13.18	756,594
May 26, 2026	14.04	13.41	13.41	14.78	13.06	4.35M
May 25, 2026	12.2	12.32	12.32	12.36	11.95	25,723
May 22, 2026	12.17	11.78	11.78	12.17	11.76	20,541
May 21, 2026	12	12	12	12.55	11.9	70,287
May 20, 2026	12.05	11.87	11.87	12.05	11.75	28,673
May 19, 2026	11.85	11.86	11.86	12.1	11.82	23,611
May 18, 2026	12	11.85	11.85	12.2	11.75	37,229
May 15, 2026	12.13	11.95	11.95	12.39	11.9	53,627
May 14, 2026	12.76	12.13	12.13	12.9	12.01	144,294
May 13, 2026	12.5	12.46	12.46	12.98	12.13	437,981
May 12, 2026	12.18	11.96	11.96	12.18	11.79	149,248
May 11, 2026	12.05	11.96	11.96	12.38	11.7	111,388
May 08, 2026	11.98	12.04	12.04	12.2	11.79	38,635
May 07, 2026	11.66	11.76	11.76	11.84	11.61	42,479
May 06, 2026	11.8	11.66	11.66	11.82	11.58	33,472
May 05, 2026	11.9	11.64	11.64	11.9	11.53	27,149
May 04, 2026	11.9	11.77	11.77	12.01	11.63	46,881
April 30, 2026	11.35	11.61	11.61	11.67	11.35	26,555
April 29, 2026	11.78	11.53	11.53	11.78	11.33	64,121
April 28, 2026	11.79	11.47	11.47	11.79	11.4	25,461
April 27, 2026	11.79	11.59	11.59	11.79	11.44	48,955
April 24, 2026	11.63	11.42	11.42	12.01	11.21	160,139
April 23, 2026	11.76	11.95	11.95	13	11.16	172,303
April 22, 2026	11.77	11.58	11.58	11.77	11.42	61,443
April 21, 2026	11.56	11.54	11.54	11.94	11.32	122,016
April 20, 2026	11.48	11.61	11.61	11.79	11.27	68,613
April 17, 2026	11.5	11.48	11.48	11.55	11.31	147,053
April 16, 2026	11.55	11.35	11.35	11.56	11.26	80,300
April 15, 2026	10.8	11.19	11.19	11.35	10.8	191,904
April 13, 2026	11	10.8	10.8	11.05	10.64	52,200
April 10, 2026	10.93	11.05	11.05	11.28	10.79	117,316
April 09, 2026	10.5	10.75	10.75	10.85	10.32	188,939
April 08, 2026	10.6	10.51	10.51	10.84	9.58	247,262
April 07, 2026	10.98	10.31	10.31	10.98	10.01	161,477
April 06, 2026	9.7	10.7	10.7	11.29	9.24	298,568
April 02, 2026	9	9.41	9.41	9.48	9	82,256
April 01, 2026	8.95	9.29	9.29	9.49	8.57	203,672
March 30, 2026	8.4	8.26	8.26	8.77	8.01	268,635
March 27, 2026	9.05	8.61	8.61	9.09	8.37	359,791
March 25, 2026	8.97	9.07	9.07	9.47	8.97	120,285
March 24, 2026	9.35	8.97	8.97	9.39	8.8	92,877
March 23, 2026	9.38	9	9	9.38	8.81	103,903
March 20, 2026	-1	-1	9.38	-1	-1	0
March 19, 2026	9.59	9.5	9.5	9.79	9.36	36,245
March 18, 2026	9.49	9.6	9.6	9.69	9.33	138,987
March 17, 2026	9.95	9.3	9.3	9.95	9.25	194,984
March 16, 2026	9.69	9.64	9.64	9.84	9.4	107,876
March 13, 2026	9.9	9.76	9.76	9.9	9.67	91,280
March 12, 2026	10.12	9.64	9.64	10.95	9.25	290,428
March 11, 2026	10.45	10.03	10.03	10.45	10	175,336
March 10, 2026	9.9	10.15	10.15	10.25	9.9	60,764
March 09, 2026	10.12	9.81	9.81	10.5	9.71	150,838
March 06, 2026	10.19	10.11	10.11	10.28	10.01	112,303
March 05, 2026	10.04	10.19	10.19	10.34	10	97,629
March 04, 2026	-1	-1	10.08	-1	-1	0
March 02, 2026	10	10.22	10.22	10.45	9.8	106,861