Skip to main content
Patspin India Limited (BOM:514326)
India flag India · Delayed Price · Currency is INR
7.64
-0.35 (-4.38%)
At close: Apr 28, 2026

Patspin India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.647.957.307.327.32-4.19%1,825
Apr 28, 20267.997.997.607.647.64-4.38%3,305
Apr 27, 20267.908.007.507.997.991.40%4,254
Apr 24, 20268.018.017.757.887.88-1.62%1,722
Apr 23, 20268.208.558.008.018.01-4.76%10,583
Apr 22, 20268.188.438.058.418.412.81%499
Apr 21, 20268.598.607.898.188.18-0.85%2,475
Apr 20, 20267.848.327.848.258.253.64%356
Apr 17, 20267.848.297.847.967.96-3.52%2,980
Apr 16, 20268.208.297.708.258.251.60%3,815
Apr 15, 20267.878.307.878.128.123.18%631
Apr 13, 20268.108.407.437.877.87-4.95%8,992
Apr 10, 20268.448.797.828.288.283.37%3,906
Apr 9, 20268.128.127.908.018.01-1.35%948
Apr 8, 20268.178.197.888.128.12-0.85%670
Apr 7, 20267.498.387.498.198.1912.04%15,074
Apr 6, 20266.837.446.837.317.31-0.68%4,378
Apr 2, 20267.107.397.077.367.363.08%2,394
Apr 1, 20266.477.486.157.147.1410.36%8,761
Mar 30, 20266.886.885.886.476.474.35%5,891
Mar 27, 20266.996.995.876.206.20-11.17%34,853
Mar 25, 20266.737.396.606.986.983.71%9,291
Mar 24, 20266.796.996.376.736.735.82%23,392
Mar 23, 20267.007.096.226.366.36-4.07%1,499
Mar 20, 20266.707.196.126.636.639.05%36,858
Mar 19, 20266.116.496.056.086.08-0.33%6,637
Mar 18, 20266.256.506.016.106.10-8.96%21,108
Mar 17, 20266.256.706.216.706.704.36%4,418
Mar 16, 20266.506.886.256.426.42-1.83%16,936
Mar 13, 20267.137.446.366.546.54-9.42%29,630
Mar 12, 20267.727.727.217.227.22-2.70%14,081
Mar 11, 20267.408.207.407.427.42-5.84%1,712
Mar 10, 20267.727.907.267.887.886.06%8,408
Mar 9, 20267.437.437.147.437.43-105
Mar 6, 20267.257.797.257.437.43-3.26%1,317
Mar 5, 20267.277.907.247.687.682.40%1,231
Mar 4, 20267.947.947.247.507.502.32%9,547
Mar 2, 20267.408.007.267.337.33-7.10%19,166
Feb 27, 20267.807.897.807.897.89-0.50%110
Feb 26, 20268.158.157.367.937.934.48%223
Feb 25, 20267.407.907.407.597.59-2.69%4,713
Feb 24, 20268.008.007.507.807.803.17%19,705
Feb 23, 20268.028.027.527.567.56-5.74%2,316
Feb 20, 20268.248.307.708.028.024.56%3,035
Feb 19, 20267.968.407.517.677.67-5.31%2,336
Feb 18, 20268.208.207.558.108.10-0.74%208
Feb 17, 20268.008.307.518.168.164.21%3,821
Feb 16, 20268.608.607.427.837.83-5.09%910
Feb 13, 20268.608.607.608.258.251.10%11,388
Feb 12, 20268.208.608.108.168.161.87%4,416
Feb 11, 20268.108.107.458.018.01-1.11%1,986
Feb 10, 20268.198.198.008.108.10-1.10%905
Feb 9, 20268.008.207.778.198.191.36%2,671
Feb 6, 20268.008.107.268.088.080.87%1,744
Feb 5, 20267.908.337.658.018.014.30%9,594
Feb 4, 20267.898.297.647.687.680.39%4,690
Feb 3, 20267.368.206.567.657.653.66%21,290
Feb 2, 20267.737.737.257.387.38-4.53%6,009
Feb 1, 20267.747.897.737.737.734.74%1,221
Jan 30, 20267.807.807.357.387.38-1.20%3,561
Jan 29, 20267.807.807.217.477.47-4.60%2,839
Jan 28, 20267.908.607.647.837.832.49%2,515
Jan 27, 20267.887.887.257.647.64-4.50%5,601
Jan 23, 20268.008.297.228.008.004.99%6,944
Jan 22, 20267.987.987.507.627.62-3.54%2,462
Jan 21, 20268.058.057.607.907.90-1.86%1,918
Jan 20, 20268.308.308.008.058.05-0.62%368
Jan 19, 20268.468.857.378.108.10-4.26%15,392
Jan 16, 20267.848.907.368.468.468.46%18,208
Jan 14, 20267.878.207.357.807.80-0.64%7,397
Jan 13, 20267.428.107.427.857.855.80%2,754
Jan 12, 20267.708.007.007.427.42-2.24%15,237
Jan 9, 20268.008.297.117.597.59-2.44%7,645
Jan 8, 20268.108.257.717.787.78-4.31%2,656
Jan 7, 20268.288.287.778.138.131.63%3,282
Jan 6, 20268.498.497.578.008.000.63%6,884
Jan 5, 20268.368.727.567.957.95-4.90%8,150
Jan 2, 20268.808.908.128.368.36-0.95%6,086
Jan 1, 20268.439.008.298.448.442.93%10,153
Dec 31, 20258.008.277.908.208.200.12%788
Dec 30, 20258.058.297.958.198.191.74%2,757
Dec 29, 20258.208.308.048.058.05-1.35%354
Dec 26, 20258.158.168.158.168.160.12%302
Dec 24, 20258.108.358.008.158.15-0.85%8,306
Dec 23, 20258.298.388.048.228.22-0.96%1,764
Dec 22, 20258.488.488.008.308.302.09%2,295
Dec 19, 20258.118.398.118.138.13-0.12%2,856
Dec 18, 20258.158.397.818.148.141.37%7,394
Dec 17, 20258.748.917.608.038.03-8.12%27,973
Dec 16, 20258.868.868.338.748.74-0.57%934
Dec 15, 20258.958.958.408.798.79-1,278
Dec 12, 20258.658.848.268.798.791.15%1,437
Dec 11, 20258.808.808.048.698.692.60%1,761
Dec 10, 20258.098.988.098.478.470.59%1,738
Dec 9, 20258.808.947.718.428.422.06%4,411
Dec 8, 20258.319.008.118.258.25-3.73%16,321
Dec 5, 20259.259.258.408.578.57-5.93%7,263
Dec 4, 20259.259.258.509.119.11-1.51%3,590
Dec 3, 20258.809.308.709.259.253.35%774
Dec 2, 20259.059.408.918.958.95-2.51%1,082