Patel Integrated Logistics Limited - PATINTLOG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.82	15.49	15.49	15.82	15.35	105,148
August 21, 2025	15.9	15.53	15.53	15.9	15.22	69,310
August 20, 2025	15.46	15.7	15.7	15.9	15.46	84,342
August 19, 2025	15.5	15.46	15.46	15.7	15.09	192,024
August 18, 2025	15.89	15.38	15.38	15.89	15.31	73,955
August 14, 2025	15.2	15.48	15.48	15.6	15.17	49,638
August 13, 2025	15.45	15.38	15.38	15.89	15.16	82,682
August 12, 2025	14.76	15.1	15.1	15.91	14.76	239,878
August 11, 2025	15.5	14.86	14.86	15.5	14.73	192,135
August 08, 2025	15.19	15.18	15.18	15.74	15.12	127,351
August 07, 2025	15.75	15.37	15.37	16.14	14.89	242,749
August 06, 2025	16.07	15.87	15.87	16.8	15.71	539,691
August 05, 2025	16.5	16.25	16.25	16.65	16.17	43,623
August 04, 2025	16.47	16.32	16.32	16.97	16.1	260,444
August 01, 2025	16.49	16.07	16.07	16.8	16	176,504
July 31, 2025	16.89	16.33	16.33	17.28	16.09	291,446
July 30, 2025	16.67	16.85	16.85	17.24	16.51	130,109
July 29, 2025	17.09	16.67	16.67	17.09	16.51	86,891
July 28, 2025	17.45	16.9	16.9	17.62	16.75	105,606
July 25, 2025	17.5	17.28	17.28	17.84	17.21	142,174
July 24, 2025	17.65	17.62	17.62	17.98	17.61	59,991
July 23, 2025	17.77	17.7	17.7	18.51	17.4	120,266
July 22, 2025	18.36	17.76	17.76	18.36	17.73	117,706
July 21, 2025	17.88	18	18	18.4	17.41	221,057
July 18, 2025	17.8	17.69	17.69	18.1	17.5	175,830
July 17, 2025	17.62	17.7	17.7	17.78	17.45	109,523
July 16, 2025	17.99	17.45	17.45	17.99	17.42	140,533
July 15, 2025	17.51	17.76	17.76	17.92	17.3	97,540
July 14, 2025	17.68	17.41	17.41	17.68	17	83,827
July 11, 2025	17.5	17.4	17.4	18	17.35	92,073
July 10, 2025	17.5	17.61	17.61	17.82	17.38	119,422
July 09, 2025	17.64	17.62	17.62	17.88	17.51	86,515
July 08, 2025	18	17.64	17.64	18.1	17.4	126,339
July 07, 2025	18.41	18.12	18.12	18.41	17.97	180,263
July 04, 2025	17.9	18.12	18.12	18.17	17.67	219,023
July 03, 2025	18.1	18.03	18.03	18.28	17.73	321,736
July 02, 2025	17.94	18.01	18.01	18.36	17.02	1.34M
July 01, 2025	18	17.61	17.61	18	17.12	1.24M
June 30, 2025	15.98	16.45	16.45	16.8	15.56	317,590
June 27, 2025	15.8	15.54	15.54	15.8	15.45	37,824
June 26, 2025	15.47	15.58	15.58	15.69	15.36	106,817
June 25, 2025	15.3	15.47	15.47	15.75	15.18	65,953
June 24, 2025	14.81	15.01	15.01	15.29	14.81	178,585
June 23, 2025	15.1	14.77	14.77	15.1	14.55	95,955
June 20, 2025	14.71	14.86	14.86	15.38	14.49	154,355
June 19, 2025	15.5	14.9	14.9	15.64	14.8	87,143
June 18, 2025	16.3	15.47	15.47	16.3	15.29	130,422
June 17, 2025	15.58	15.95	15.95	16.25	15.58	182,070
June 16, 2025	15.99	15.64	15.64	15.99	15.35	93,676
June 13, 2025	15.7	15.81	15.81	15.9	15.45	202,638
June 12, 2025	16.29	16.01	16.01	16.45	15.92	143,630
June 11, 2025	15.47	16.03	16.03	16.7	15.47	337,344
June 10, 2025	15.9	15.47	15.47	16.01	14.55	361,258
June 09, 2025	15.45	15.75	15.75	16.14	15.45	168,741
June 06, 2025	15.79	15.45	15.45	15.81	15.4	100,683
June 05, 2025	15.99	15.72	15.72	15.99	15.57	132,105
June 04, 2025	15.93	15.86	15.86	16	15.7	88,562
June 03, 2025	15.8	15.72	15.72	16.21	15.6	82,505
June 02, 2025	15.76	15.78	15.78	16.15	15.7	124,855
May 30, 2025	16.22	15.77	15.77	16.22	15.51	83,575

Patel Integrated Logistics Limited (PATINTLOG.NS) NSE