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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	14.58	14.52	14.52	14.77	14.23	102,898
October 01, 2025	14.09	14.45	14.45	14.55	14.05	82,836
September 30, 2025	14.09	14.1	14.1	14.55	14.05	134,794
September 29, 2025	15.18	14.08	14.08	15.18	13.5	239,686
September 26, 2025	15.17	14.71	14.71	15.17	14.65	57,533
September 25, 2025	15.34	15.01	15.01	15.48	14.91	107,599
September 24, 2025	15.9	15.06	15.06	16.21	14.85	243,456
September 23, 2025	14.8	15.9	15.9	16.9	14.6	425,581
September 22, 2025	15.2	14.87	14.87	15.25	14.6	86,502
September 19, 2025	14.98	15.06	15.06	15.2	14.89	45,597
September 18, 2025	15	14.98	14.98	15.4	14.81	218,799
September 17, 2025	14.7	14.78	14.78	15.12	14.7	155,910
September 16, 2025	14.83	14.73	14.73	14.9	14.6	46,143
September 15, 2025	14.6	14.54	14.54	14.84	14.02	90,171
September 12, 2025	14.9	14.6	14.6	14.9	14.5	74,369
September 11, 2025	14.71	14.63	14.63	14.94	14.54	115,923
September 10, 2025	14.29	14.71	14.71	14.88	14.29	109,994
September 09, 2025	14.94	14.28	14.28	14.94	14.25	222,067
September 08, 2025	14.99	14.69	14.69	14.99	14.65	74,417
September 05, 2025	15.2	14.75	14.75	15.2	14.63	123,709
September 04, 2025	15.08	14.9	14.9	15.19	14.8	124,184
September 03, 2025	15.09	14.89	14.89	15.1	14.75	127,668
September 02, 2025	15.19	14.89	14.89	15.19	14.81	102,416
September 01, 2025	15.2	14.97	14.97	15.23	14.91	72,295
August 29, 2025	15.34	15.08	15.08	15.34	14.91	158,465
August 28, 2025	15.48	15.05	15.05	15.48	14.92	110,701
August 26, 2025	15.3	15.23	15.23	15.42	14.82	47,729
August 25, 2025	15.49	15.27	15.27	15.78	15.2	110,997
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

Patel Integrated Logistics Limited (PATINTLOG.NS) NSE