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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	14.49	13.99	13.99	14.49	13.85	58,276
November 25, 2025	13.9	14.23	14.23	14.85	13	257,865
November 24, 2025	14.32	13.9	13.9	14.44	13.82	82,721
November 21, 2025	14.23	13.95	13.95	14.5	13.91	66,544
November 19, 2025	13.93	14.06	14.06	14.25	13.88	111,276
November 18, 2025	14.09	13.93	13.93	14.09	13.87	32,811
November 17, 2025	14.24	13.91	13.91	14.24	13.8	72,993
November 14, 2025	14.03	13.9	13.9	14.19	13.76	68,303
November 13, 2025	14.36	14.03	14.03	14.36	13.83	93,840
November 12, 2025	14.4	14.11	14.11	14.4	14.08	56,043
November 11, 2025	13.84	14.08	14.08	14.2	13.84	103,286
November 10, 2025	14.12	13.84	13.84	14.12	13.76	28,516
November 07, 2025	13.93	13.88	13.88	14.1	13.7	44,742
November 06, 2025	13.81	13.93	13.93	14.3	13.81	41,117
November 04, 2025	14	13.89	13.89	14.05	13.85	64,936
November 03, 2025	14.3	13.92	13.92	14.3	13.8	116,117
October 31, 2025	14.01	14.24	14.24	14.38	14.01	69,177
October 30, 2025	14.1	14.18	14.18	14.34	13.7	204,074
October 29, 2025	14.08	14.02	14.02	14.34	13.95	127,496
October 28, 2025	14.13	14.11	14.11	14.3	14.01	70,312
October 27, 2025	14.19	14.13	14.13	14.4	14.1	79,024
October 24, 2025	14.3	14.1	14.1	14.31	14	79,534
October 23, 2025	14.29	14.12	14.12	14.4	14.01	103,498
October 21, 2025	13.92	14.19	14.19	14.29	13.92	24,609
October 20, 2025	14.06	14.02	14.02	14.19	14	68,387
October 17, 2025	14.14	14.06	14.06	14.19	14	44,293
October 16, 2025	14.21	14.11	14.11	14.24	14.06	64,344
October 15, 2025	14.04	14.05	14.05	14.34	14.01	65,513
October 14, 2025	14.23	14.1	14.1	14.47	14.05	86,893
October 13, 2025	14.16	14.23	14.23	14.49	14.16	79,511
October 10, 2025	14.17	14.36	14.36	14.73	14.17	114,256
October 09, 2025	14.4	14.17	14.17	14.42	14.12	59,243
October 08, 2025	14.6	14.2	14.2	14.6	14.15	82,531
October 07, 2025	14.85	14.25	14.25	14.85	14.2	96,332
October 06, 2025	14.81	14.45	14.45	14.9	14.42	61,623
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

Patel Integrated Logistics Limited (PATINTLOG.NS) NSE