Patel Integrated Logistics Limited (PATINTLOG.NS) NSE

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 ₹271.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹980.28, while ₹1000 invested 1 year ago would be worth ₹870. This corresponds to total returns of -72.88%, -1.97%, -13%, respectively, with annualized returns of -12.23%, -0.4%, -13%.

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
July 31, 2026	14	13.92	13.92	14.2	13.8	28,923
July 30, 2026	14.3	13.96	13.96	14.3	13.86	25,425
July 29, 2026	14.07	14.34	14.34	14.45	13.61	16,596
July 28, 2026	14.39	14.14	14.14	14.49	13.85	22,727
July 27, 2026	13.99	14.14	14.14	14.45	13.76	20,737
July 23, 2026	14.62	14.27	14.27	14.72	14.21	27,757
July 22, 2026	14.65	14.33	14.33	14.8	14.22	34,120
July 21, 2026	14.7	14.65	14.65	14.79	14.59	43,647
July 20, 2026	14.3	14.62	14.62	14.9	14	106,708
July 17, 2026	14.32	14.39	14.39	14.77	14.26	326,393
July 16, 2026	15.09	14.99	14.99	15.21	14.65	60,889
July 15, 2026	15.29	14.82	14.82	15.29	14.8	39,179
July 14, 2026	15.49	15.29	15.29	15.49	15.25	17,131
July 13, 2026	16.09	15.52	15.52	16.09	15.42	16,195
July 10, 2026	16.1	15.83	15.83	16.1	15.2	74,260
July 09, 2026	15.47	15.84	15.84	15.95	15.3	79,329
July 08, 2026	15.99	15.47	15.47	16	15.3	97,666
July 07, 2026	16.24	15.92	15.92	16.24	15.6	89,472
July 06, 2026	15.8	15.87	15.87	15.99	15.5	115,786
July 03, 2026	15.5	15.59	15.59	15.9	14.5	133,958
July 02, 2026	14.9	15.19	15.19	15.38	14.9	75,555
July 01, 2026	14.62	14.76	14.76	15.37	14.62	148,592
June 30, 2026	15.38	15.38	15.38	15.93	15.38	102,467
June 29, 2026	16.2	16.18	16.18	16.25	15.75	656,010
June 25, 2026	15.96	15.96	15.96	15.96	15.96	280,790
June 24, 2026	15.2	15.2	15.2	15.2	15	274,660
June 23, 2026	14.98	14.48	14.48	14.98	14.4	171,907
June 22, 2026	14.98	14.69	14.69	15.35	14.51	194,633
June 19, 2026	15	14.85	14.85	15.3	14.58	472,012
June 18, 2026	14.39	14.28	14.28	14.49	14.22	159,682
June 17, 2026	14	14.14	14.14	14.2	13.72	255,050
June 16, 2026	13.44	13.76	13.76	13.94	13.33	112,373
June 15, 2026	13.77	13.44	13.44	13.77	13.35	53,752
June 12, 2026	12.9	13.11	13.11	13.3	12.9	45,931
June 11, 2026	13.7	12.87	12.87	13.7	12.76	102,536
June 10, 2026	13.4	13.43	13.43	13.6	13.11	113,220
June 09, 2026	13.4	13.15	13.15	13.4	13.1	73,628
June 08, 2026	13.76	13.2	13.2	13.81	13.01	114,433
June 05, 2026	13.7	13.76	13.76	13.79	13.56	92,394
June 04, 2026	13.6	13.58	13.58	13.84	13.42	135,118
June 03, 2026	13.62	13.54	13.54	13.79	13.5	94,373
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