Patel Integrated Logistics Limited (BOM:526381)
India
· Delayed Price · Currency is INR 9.80
-0.59 (-5.68%)
At close: Mar 9, 2026
BOM:526381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.49 | 10.59 | 9.70 | 9.80 | 9.80 | -5.68% | 13,654 |
| Mar 6, 2026 | 10.95 | 10.95 | 10.08 | 10.39 | 10.39 | 3.18% | 6,603 |
| Mar 5, 2026 | 10.00 | 10.46 | 10.00 | 10.07 | 10.07 | 1.00% | 5,435 |
| Mar 4, 2026 | 10.22 | 10.40 | 9.80 | 9.97 | 9.97 | -0.20% | 15,152 |
| Mar 2, 2026 | 9.78 | 10.33 | 9.78 | 9.99 | 9.99 | -4.68% | 13,448 |
| Feb 27, 2026 | 10.11 | 10.62 | 10.11 | 10.48 | 10.48 | 2.85% | 1,887 |
| Feb 26, 2026 | 10.30 | 10.93 | 10.10 | 10.19 | 10.19 | -0.10% | 13,895 |
| Feb 25, 2026 | 10.26 | 10.53 | 10.10 | 10.20 | 10.20 | -0.97% | 7,019 |
| Feb 24, 2026 | 10.57 | 10.60 | 10.29 | 10.30 | 10.30 | -1.15% | 33,092 |
| Feb 23, 2026 | 10.86 | 11.00 | 10.36 | 10.42 | 10.42 | -4.40% | 46,549 |
| Feb 20, 2026 | 11.95 | 11.95 | 10.80 | 10.90 | 10.90 | -4.47% | 15,990 |
| Feb 19, 2026 | 12.15 | 12.44 | 11.25 | 11.41 | 11.41 | -6.17% | 41,497 |
| Feb 18, 2026 | 12.15 | 12.34 | 12.05 | 12.16 | 12.16 | -0.65% | 8,877 |
| Feb 17, 2026 | 12.15 | 12.39 | 12.00 | 12.24 | 12.24 | -0.89% | 19,360 |
| Feb 16, 2026 | 12.55 | 13.00 | 12.28 | 12.35 | 12.35 | -1.59% | 26,361 |
| Feb 13, 2026 | 12.48 | 12.57 | 12.17 | 12.55 | 12.55 | 0.40% | 7,433 |
| Feb 12, 2026 | 12.65 | 12.92 | 12.43 | 12.50 | 12.50 | -1.81% | 3,023 |
| Feb 11, 2026 | 12.97 | 13.05 | 12.65 | 12.73 | 12.73 | -0.78% | 19,956 |
| Feb 10, 2026 | 12.38 | 13.04 | 12.38 | 12.83 | 12.83 | 3.63% | 10,985 |
| Feb 9, 2026 | 12.25 | 12.52 | 11.98 | 12.38 | 12.38 | 1.23% | 2,465 |
| Feb 6, 2026 | 12.38 | 12.40 | 11.95 | 12.23 | 12.23 | 0.58% | 2,795 |
| Feb 5, 2026 | 12.73 | 12.73 | 12.05 | 12.16 | 12.16 | -1.14% | 7,316 |
| Feb 4, 2026 | 12.12 | 12.87 | 12.07 | 12.30 | 12.30 | -3.00% | 4,171 |
| Feb 3, 2026 | 12.01 | 12.76 | 11.86 | 12.68 | 12.68 | 4.79% | 3,918 |
| Feb 2, 2026 | 12.53 | 12.55 | 12.01 | 12.10 | 12.10 | 0.08% | 851 |
| Feb 1, 2026 | 13.29 | 13.29 | 12.06 | 12.09 | 12.09 | -2.50% | 2,113 |
| Jan 30, 2026 | 12.00 | 12.64 | 12.00 | 12.40 | 12.40 | 2.90% | 14,236 |
| Jan 29, 2026 | 12.11 | 12.39 | 11.88 | 12.05 | 12.05 | -1.63% | 2,556 |
| Jan 28, 2026 | 11.88 | 12.44 | 11.88 | 12.25 | 12.25 | 3.38% | 10,395 |
| Jan 27, 2026 | 12.49 | 12.49 | 11.75 | 11.85 | 11.85 | -5.05% | 5,546 |
| Jan 23, 2026 | 12.36 | 12.73 | 12.05 | 12.48 | 12.48 | -2.19% | 6,395 |
| Jan 22, 2026 | 12.53 | 12.85 | 12.30 | 12.76 | 12.76 | 4.33% | 1,198 |
| Jan 21, 2026 | 12.21 | 12.80 | 12.21 | 12.23 | 12.23 | -1.69% | 3,289 |
| Jan 20, 2026 | 12.75 | 13.09 | 12.38 | 12.44 | 12.44 | -4.60% | 8,230 |
| Jan 19, 2026 | 13.42 | 13.42 | 12.96 | 13.04 | 13.04 | -2.83% | 2,364 |
| Jan 16, 2026 | 12.98 | 13.42 | 12.77 | 13.42 | 13.42 | 3.31% | 4,325 |
| Jan 14, 2026 | 13.00 | 13.48 | 12.87 | 12.99 | 12.99 | -0.08% | 15,456 |
| Jan 13, 2026 | 15.95 | 15.95 | 12.82 | 13.00 | 13.00 | -2.26% | 10,531 |
| Jan 12, 2026 | 13.40 | 13.41 | 13.15 | 13.30 | 13.30 | 0.53% | 2,102 |
| Jan 9, 2026 | 13.20 | 13.79 | 13.20 | 13.23 | 13.23 | -1.71% | 3,209 |
| Jan 8, 2026 | 13.57 | 14.20 | 13.26 | 13.46 | 13.46 | -1.75% | 7,572 |
| Jan 7, 2026 | 14.14 | 14.14 | 13.44 | 13.70 | 13.70 | 2.01% | 3,986 |
| Jan 6, 2026 | 14.04 | 14.04 | 13.33 | 13.43 | 13.43 | -2.33% | 15,924 |
| Jan 5, 2026 | 13.95 | 14.23 | 13.31 | 13.75 | 13.75 | -1.43% | 13,395 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.66 | 13.95 | 13.95 | 1.38% | 8,068 |
| Jan 1, 2026 | 14.50 | 14.50 | 13.72 | 13.76 | 13.76 | -1.78% | 9,833 |
| Dec 31, 2025 | 13.86 | 14.10 | 13.50 | 14.01 | 14.01 | 1.08% | 11,740 |
| Dec 30, 2025 | 13.91 | 13.91 | 13.41 | 13.86 | 13.86 | 0.87% | 1,143 |
| Dec 29, 2025 | 13.70 | 14.03 | 13.40 | 13.74 | 13.74 | 0.22% | 3,555 |
| Dec 26, 2025 | 13.81 | 14.10 | 13.70 | 13.71 | 13.71 | -2.49% | 1,769 |
| Dec 24, 2025 | 13.85 | 14.37 | 13.76 | 14.06 | 14.06 | -0.50% | 3,785 |
| Dec 23, 2025 | 14.00 | 14.38 | 13.81 | 14.13 | 14.13 | -0.14% | 7,454 |
| Dec 22, 2025 | 13.88 | 14.25 | 13.61 | 14.15 | 14.15 | 3.66% | 3,300 |
| Dec 19, 2025 | 13.62 | 13.88 | 13.58 | 13.65 | 13.65 | 0.29% | 10,970 |
| Dec 18, 2025 | 13.58 | 13.72 | 13.58 | 13.61 | 13.61 | -0.37% | 6,971 |
| Dec 17, 2025 | 14.27 | 14.40 | 13.56 | 13.66 | 13.66 | -0.29% | 46,338 |
| Dec 16, 2025 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | 0.51% | 9,262 |
| Dec 15, 2025 | 14.18 | 14.18 | 13.63 | 13.63 | 13.63 | 0.29% | 1,691 |
| Dec 12, 2025 | 13.80 | 13.93 | 13.49 | 13.59 | 13.59 | -0.37% | 1,905 |
| Dec 11, 2025 | 13.59 | 13.80 | 13.23 | 13.64 | 13.64 | 0.96% | 6,911 |
| Dec 10, 2025 | 13.45 | 13.63 | 13.20 | 13.51 | 13.51 | 0.67% | 1,843 |
| Dec 9, 2025 | 13.26 | 13.64 | 13.12 | 13.42 | 13.42 | -0.52% | 10,995 |
| Dec 8, 2025 | 13.79 | 14.03 | 13.18 | 13.49 | 13.49 | -2.18% | 7,499 |
| Dec 5, 2025 | 14.24 | 14.24 | 13.73 | 13.79 | 13.79 | -1.78% | 8,312 |
| Dec 4, 2025 | 13.81 | 14.13 | 13.56 | 14.04 | 14.04 | 0.29% | 4,130 |
| Dec 3, 2025 | 14.39 | 14.39 | 13.92 | 14.00 | 14.00 | 0.21% | 2,049 |
| Dec 2, 2025 | 14.22 | 14.22 | 13.97 | 13.97 | 13.97 | -1.76% | 29,604 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.00 | 14.22 | 14.22 | -0.56% | 9,739 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.00 | 14.30 | 14.30 | 1.20% | 10,739 |
| Nov 27, 2025 | 13.84 | 14.35 | 13.84 | 14.13 | 14.13 | 0.93% | 5,993 |
| Nov 26, 2025 | 14.28 | 14.90 | 13.86 | 14.00 | 14.00 | -4.70% | 5,363 |
| Nov 25, 2025 | 14.10 | 14.69 | 13.56 | 14.69 | 14.69 | 4.11% | 14,807 |
| Nov 24, 2025 | 14.20 | 14.22 | 13.90 | 14.11 | 14.11 | 1.29% | 1,988 |
| Nov 21, 2025 | 14.36 | 14.40 | 13.92 | 13.93 | 13.93 | -2.72% | 12,243 |
| Nov 20, 2025 | 14.75 | 15.20 | 14.22 | 14.32 | 14.32 | 2.29% | 48,067 |
| Nov 19, 2025 | 13.92 | 14.14 | 13.87 | 14.00 | 14.00 | 0.07% | 5,121 |
| Nov 18, 2025 | 13.70 | 14.09 | 13.70 | 13.99 | 13.99 | 0.50% | 11,870 |
| Nov 17, 2025 | 13.94 | 14.14 | 13.79 | 13.92 | 13.92 | 0.43% | 17,788 |
| Nov 14, 2025 | 13.89 | 13.90 | 13.80 | 13.86 | 13.86 | -1.56% | 3,972 |
| Nov 13, 2025 | 14.10 | 14.15 | 13.66 | 14.08 | 14.08 | -0.78% | 20,435 |
| Nov 12, 2025 | 15.70 | 15.70 | 14.10 | 14.19 | 14.19 | 1.36% | 5,342 |
| Nov 11, 2025 | 14.90 | 14.90 | 13.95 | 14.00 | 14.00 | 1.23% | 3,664 |
| Nov 10, 2025 | 13.65 | 14.09 | 13.65 | 13.83 | 13.83 | -0.36% | 8,565 |
| Nov 7, 2025 | 16.60 | 16.60 | 13.72 | 13.88 | 13.88 | -0.22% | 1,104 |
| Nov 6, 2025 | 14.44 | 14.44 | 13.91 | 13.91 | 13.91 | -1.00% | 11,005 |
| Nov 4, 2025 | 13.77 | 14.10 | 13.77 | 14.05 | 14.05 | -0.21% | 5,102 |
| Nov 3, 2025 | 14.34 | 14.34 | 13.66 | 14.08 | 14.08 | -0.21% | 22,707 |
| Oct 31, 2025 | 14.11 | 14.34 | 13.97 | 14.11 | 14.11 | -0.35% | 26,968 |
| Oct 30, 2025 | 14.04 | 14.20 | 13.75 | 14.16 | 14.16 | 0.85% | 18,860 |
| Oct 29, 2025 | 14.20 | 14.47 | 13.99 | 14.04 | 14.04 | -0.28% | 9,142 |
| Oct 28, 2025 | 14.15 | 14.27 | 14.02 | 14.08 | 14.08 | -1.40% | 6,521 |
| Oct 27, 2025 | 13.81 | 14.29 | 13.81 | 14.28 | 14.28 | 1.28% | 901 |
| Oct 24, 2025 | 14.25 | 14.33 | 14.00 | 14.10 | 14.10 | -0.63% | 5,150 |
| Oct 23, 2025 | 14.01 | 14.43 | 14.01 | 14.19 | 14.19 | -0.14% | 8,515 |
| Oct 21, 2025 | 14.17 | 14.21 | 14.17 | 14.21 | 14.21 | 0.78% | 3,616 |
| Oct 20, 2025 | 13.91 | 14.10 | 13.91 | 14.10 | 14.10 | 0.57% | 2,719 |
| Oct 17, 2025 | 14.19 | 14.19 | 14.02 | 14.02 | 14.02 | -0.64% | 3,949 |
| Oct 16, 2025 | 14.20 | 14.20 | 14.08 | 14.11 | 14.11 | -0.35% | 2,914 |
| Oct 15, 2025 | 13.91 | 14.16 | 13.91 | 14.16 | 14.16 | -0.21% | 18,070 |
| Oct 14, 2025 | 14.39 | 14.39 | 14.08 | 14.19 | 14.19 | -0.84% | 4,399 |