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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.43	10.91	10.91	11.66	10.79	326,025
February 19, 2026	12.38	11.43	11.43	12.4	11.16	480,513
February 18, 2026	12.4	12.15	12.15	12.4	12.03	41,576
February 17, 2026	12.24	12.14	12.14	12.59	11.98	70,102
February 16, 2026	12.84	12.26	12.26	12.84	12.1	71,243
February 13, 2026	12.52	12.51	12.51	12.66	12.11	53,397
February 12, 2026	12.8	12.43	12.43	12.88	12.41	44,038
February 11, 2026	12.98	12.64	12.64	12.98	12.4	98,110
February 10, 2026	12.64	12.75	12.75	12.83	12.48	116,381
February 09, 2026	12.4	12.45	12.45	12.59	12.15	56,076
February 06, 2026	12.17	12.07	12.07	12.4	11.88	34,748
February 05, 2026	12.6	12.16	12.16	12.6	12.11	35,248
February 04, 2026	12.4	12.3	12.3	12.48	11.85	62,168
February 03, 2026	12.4	12.4	12.4	12.75	12.15	72,923
February 02, 2026	12.65	12.08	12.08	12.65	11.84	54,003
February 01, 2026	12.7	12.29	12.29	12.7	11.75	35,835
January 30, 2026	12.01	12.4	12.4	12.5	12	39,230
January 29, 2026	12.3	12.06	12.06	12.4	12	42,225
January 28, 2026	11.88	12.26	12.26	12.44	11.88	41,018
January 27, 2026	12.69	11.88	11.88	12.69	11.46	73,893
January 23, 2026	12.94	12.24	12.24	12.94	12	64,189
January 22, 2026	12.7	12.42	12.42	12.84	12.3	40,504
January 21, 2026	12.42	12.26	12.26	12.94	12.15	76,469
January 20, 2026	13.09	12.42	12.42	13.6	12.4	94,827
January 19, 2026	13.49	12.98	12.98	13.49	12.9	44,256
January 16, 2026	12.81	13.39	13.39	13.39	12.81	90,448
January 14, 2026	13.24	12.99	12.99	13.3	12.87	55,884
January 13, 2026	13.6	13	13	13.6	12.78	174,430
January 12, 2026	13.57	13.24	13.24	13.57	13.2	44,708
January 09, 2026	13.39	13.28	13.28	13.69	13.25	37,143
January 08, 2026	13.74	13.38	13.38	13.86	13.35	31,981
January 07, 2026	13.75	13.65	13.65	13.76	13.4	42,645
January 06, 2026	13.6	13.45	13.45	13.89	13.32	77,407
January 05, 2026	14.15	13.7	13.7	14.15	13.15	122,122
January 02, 2026	13.9	13.94	13.94	14.15	13.66	39,861
January 01, 2026	14.39	13.75	13.75	14.39	13.55	107,442
December 31, 2025	13.61	14.19	14.19	14.66	13.54	56,636
December 30, 2025	13.7	13.6	13.6	13.78	13.43	57,625
December 29, 2025	13.75	13.64	13.64	13.96	13.21	92,597
December 26, 2025	14.29	13.76	13.76	14.29	13.7	53,235
December 24, 2025	14.25	14.01	14.01	14.25	13.9	48,367
December 23, 2025	14.29	14.05	14.05	14.29	13.99	52,421
December 22, 2025	13.66	14.13	14.13	14.18	13.6	50,298
December 19, 2025	13.89	13.62	13.62	13.9	13.5	78,935
December 18, 2025	13.94	13.56	13.56	13.94	13.54	38,242
December 17, 2025	13.84	13.66	13.66	14.59	13.53	102,901
December 16, 2025	13.6	13.69	13.69	13.78	13.51	37,186
December 15, 2025	13.94	13.71	13.71	13.95	13.6	44,089
December 12, 2025	13.8	13.67	13.67	13.9	13.54	43,252
December 11, 2025	13.7	13.65	13.65	13.78	13.36	47,030
December 10, 2025	13.49	13.33	13.33	13.94	13.31	27,727
December 09, 2025	13.47	13.33	13.33	13.62	13.01	92,519
December 08, 2025	13.56	13.47	13.47	14.05	13.11	74,162
December 05, 2025	14.26	13.79	13.79	14.26	13.71	43,499
December 04, 2025	14.05	13.97	13.97	14.2	13.7	51,574
December 03, 2025	14.29	13.99	13.99	14.29	13.92	53,824
December 02, 2025	14.1	14.06	14.06	14.28	13.92	54,244
December 01, 2025	14.25	14.1	14.1	14.42	14.1	51,637
November 28, 2025	14.29	14.16	14.16	14.29	14.02	70,722
November 27, 2025	14.26	14.09	14.09	14.27	13.96	122,796

Patel Integrated Logistics Limited (PATINTLOG.NS) NSE