Patel Engineering Limited (BOM:531120)
India
· Delayed Price · Currency is INR 24.87
-1.02 (-3.94%)
At close: Mar 9, 2026
Patel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.00 | 25.52 | 24.54 | 24.87 | 24.87 | -3.94% | 346,479 |
| Mar 6, 2026 | 25.98 | 26.39 | 25.81 | 25.89 | 25.89 | -0.65% | 160,508 |
| Mar 5, 2026 | 25.61 | 26.24 | 25.61 | 26.06 | 26.06 | 1.72% | 252,462 |
| Mar 4, 2026 | 26.26 | 26.26 | 25.35 | 25.62 | 25.62 | -3.06% | 533,058 |
| Mar 2, 2026 | 25.51 | 26.78 | 25.51 | 26.43 | 26.43 | -4.27% | 495,865 |
| Feb 27, 2026 | 27.63 | 27.87 | 27.53 | 27.61 | 27.61 | -1.67% | 173,118 |
| Feb 26, 2026 | 28.00 | 28.20 | 27.65 | 28.08 | 28.08 | -0.71% | 277,828 |
| Feb 25, 2026 | 28.23 | 28.69 | 27.95 | 28.28 | 28.28 | -0.25% | 269,894 |
| Feb 24, 2026 | 28.64 | 28.79 | 27.82 | 28.35 | 28.35 | 1.50% | 635,106 |
| Feb 23, 2026 | 27.25 | 28.55 | 26.69 | 27.93 | 27.93 | 2.57% | 600,276 |
| Feb 20, 2026 | 27.19 | 27.66 | 27.10 | 27.23 | 27.23 | -1.77% | 244,763 |
| Feb 19, 2026 | 28.08 | 28.15 | 27.58 | 27.72 | 27.72 | -1.14% | 194,844 |
| Feb 18, 2026 | 28.38 | 28.71 | 27.92 | 28.04 | 28.04 | -1.92% | 232,749 |
| Feb 17, 2026 | 28.28 | 28.67 | 28.28 | 28.59 | 28.59 | 1.06% | 169,089 |
| Feb 16, 2026 | 30.09 | 30.09 | 28.17 | 28.29 | 28.29 | -6.66% | 586,291 |
| Feb 13, 2026 | 29.61 | 30.39 | 29.28 | 30.31 | 30.31 | 0.87% | 439,033 |
| Feb 12, 2026 | 29.60 | 30.19 | 29.15 | 30.05 | 30.05 | 1.80% | 185,557 |
| Feb 11, 2026 | 30.61 | 30.75 | 29.31 | 29.52 | 29.52 | -3.53% | 300,010 |
| Feb 10, 2026 | 31.67 | 31.67 | 30.42 | 30.60 | 30.60 | -0.33% | 476,620 |
| Feb 9, 2026 | 29.03 | 30.90 | 28.90 | 30.70 | 30.70 | 6.93% | 750,017 |
| Feb 6, 2026 | 28.98 | 28.98 | 28.35 | 28.71 | 28.71 | -0.93% | 145,125 |
| Feb 5, 2026 | 29.80 | 29.80 | 28.74 | 28.98 | 28.98 | -1.23% | 267,021 |
| Feb 4, 2026 | 28.54 | 29.50 | 28.25 | 29.34 | 29.34 | 2.59% | 240,304 |
| Feb 3, 2026 | 29.10 | 29.48 | 28.21 | 28.60 | 28.60 | 1.38% | 258,277 |
| Feb 2, 2026 | 28.08 | 28.44 | 27.57 | 28.21 | 28.21 | 0.46% | 204,131 |
| Feb 1, 2026 | 28.76 | 28.95 | 27.80 | 28.08 | 28.08 | -1.40% | 320,905 |
| Jan 30, 2026 | 28.28 | 28.68 | 27.82 | 28.48 | 28.48 | 0.67% | 299,029 |
| Jan 29, 2026 | 28.97 | 29.09 | 28.11 | 28.29 | 28.29 | -2.31% | 285,983 |
| Jan 28, 2026 | 28.71 | 29.04 | 28.26 | 28.96 | 28.96 | 2.77% | 375,002 |
| Jan 27, 2026 | 28.26 | 28.49 | 27.45 | 28.18 | 28.18 | 0.54% | 411,911 |
| Jan 23, 2026 | 29.32 | 29.32 | 27.93 | 28.03 | 28.03 | -4.69% | 398,725 |
| Jan 22, 2026 | 29.00 | 29.51 | 28.00 | 29.41 | 29.41 | 2.51% | 725,598 |
| Jan 21, 2026 | 28.69 | 28.94 | 27.62 | 28.69 | 28.69 | - | 816,118 |
| Jan 20, 2026 | 30.15 | 30.20 | 28.53 | 28.69 | 28.69 | -4.84% | 897,144 |
| Jan 19, 2026 | 30.01 | 30.44 | 29.30 | 30.15 | 30.15 | 1.07% | 1,352,796 |
| Jan 16, 2026 | 28.98 | 31.10 | 28.11 | 29.83 | 29.83 | 8.75% | 7,642,036 |
| Jan 14, 2026 | 26.51 | 27.85 | 26.46 | 27.43 | 27.43 | 3.16% | 566,621 |
| Jan 13, 2026 | 27.22 | 27.22 | 26.42 | 26.59 | 26.59 | -0.71% | 223,562 |
| Jan 12, 2026 | 27.01 | 27.01 | 26.16 | 26.78 | 26.78 | -0.89% | 343,069 |
| Jan 9, 2026 | 27.63 | 27.90 | 26.90 | 27.02 | 27.02 | -2.35% | 444,310 |
| Jan 8, 2026 | 28.29 | 28.83 | 27.59 | 27.67 | 27.67 | -1.91% | 580,982 |
| Jan 7, 2026 | 28.23 | 28.56 | 28.02 | 28.21 | 28.21 | -0.63% | 284,760 |
| Jan 6, 2026 | 28.94 | 28.94 | 28.26 | 28.39 | 28.39 | -1.25% | 254,594 |
| Jan 5, 2026 | 28.85 | 29.00 | 28.50 | 28.75 | 28.75 | -0.24% | 305,451 |
| Jan 2, 2026 | 28.51 | 28.96 | 28.31 | 28.82 | 28.82 | 1.37% | 492,476 |
| Jan 1, 2026 | 28.88 | 29.00 | 28.36 | 28.43 | 28.43 | -1.11% | 246,462 |
| Dec 31, 2025 | 27.87 | 28.94 | 27.71 | 28.75 | 28.75 | 3.53% | 841,890 |
| Dec 30, 2025 | 28.41 | 28.42 | 27.30 | 27.77 | 27.77 | -1.84% | 616,045 |
| Dec 29, 2025 | 29.46 | 29.95 | 28.18 | 28.29 | 28.29 | -4.00% | 939,284 |
| Dec 26, 2025 | 29.28 | 30.10 | 29.28 | 29.47 | 29.47 | 0.82% | 535,422 |
| Dec 24, 2025 | 28.30 | 30.97 | 28.30 | 29.23 | 29.23 | -2.89% | 1,256,643 |
| Dec 23, 2025 | 31.39 | 31.87 | 29.75 | 30.10 | 30.10 | -4.26% | 916,609 |
| Dec 22, 2025 | 31.03 | 32.23 | 31.03 | 31.44 | 31.44 | 0.87% | 409,188 |
| Dec 19, 2025 | 31.08 | 32.15 | 30.38 | 31.17 | 31.17 | -1.08% | 473,180 |
| Dec 18, 2025 | 30.79 | 31.89 | 29.80 | 31.51 | 31.51 | 2.24% | 752,092 |
| Dec 17, 2025 | 29.23 | 31.64 | 29.23 | 30.82 | 30.82 | 6.09% | 2,102,419 |
| Dec 16, 2025 | 29.35 | 29.41 | 28.74 | 29.05 | 29.05 | -1.09% | 383,741 |
| Dec 15, 2025 | 30.03 | 30.18 | 29.28 | 29.37 | 29.37 | -2.81% | 383,918 |
| Dec 12, 2025 | 30.94 | 30.94 | 30.06 | 30.22 | 30.22 | -1.63% | 278,170 |
| Dec 11, 2025 | 31.10 | 31.10 | 30.19 | 30.72 | 30.72 | - | 207,925 |
| Dec 10, 2025 | 31.20 | 31.39 | 30.35 | 30.72 | 30.72 | -0.65% | 251,466 |
| Dec 9, 2025 | 29.89 | 31.05 | 29.62 | 30.92 | 30.92 | 0.78% | 445,050 |
| Dec 8, 2025 | 32.46 | 32.49 | 30.40 | 30.68 | 30.68 | -5.83% | 419,153 |
| Dec 5, 2025 | 32.96 | 33.09 | 32.01 | 32.58 | 32.58 | -1.15% | 524,830 |
| Dec 4, 2025 | 33.68 | 33.68 | 31.76 | 32.96 | 32.96 | -5.67% | 1,672,148 |
| Dec 3, 2025 | 34.44 | 35.32 | 34.24 | 34.94 | 33.76 | 1.45% | 906,744 |
| Dec 2, 2025 | 35.36 | 35.37 | 34.10 | 34.44 | 33.27 | -2.71% | 971,621 |
| Dec 1, 2025 | 36.49 | 37.20 | 34.80 | 35.40 | 34.20 | -2.32% | 1,801,926 |
| Nov 28, 2025 | 37.66 | 37.71 | 35.51 | 36.24 | 35.01 | -4.41% | 8,508,983 |
| Nov 27, 2025 | 35.54 | 38.74 | 35.08 | 37.91 | 36.63 | 14.32% | 23,526,500 |
| Nov 26, 2025 | 32.21 | 33.48 | 32.10 | 33.16 | 32.04 | 3.88% | 205,653 |
| Nov 25, 2025 | 32.19 | 32.57 | 31.60 | 31.92 | 30.84 | -0.99% | 201,600 |
| Nov 24, 2025 | 34.44 | 34.44 | 32.00 | 32.24 | 31.15 | -5.65% | 331,785 |
| Nov 21, 2025 | 34.69 | 34.69 | 34.13 | 34.17 | 33.01 | -1.47% | 139,489 |
| Nov 20, 2025 | 35.12 | 35.31 | 34.62 | 34.68 | 33.51 | -1.25% | 117,271 |
| Nov 19, 2025 | 34.90 | 35.22 | 34.69 | 35.12 | 33.93 | 0.95% | 137,817 |
| Nov 18, 2025 | 35.95 | 35.95 | 34.65 | 34.79 | 33.61 | -2.36% | 166,327 |
| Nov 17, 2025 | 35.31 | 36.10 | 35.31 | 35.63 | 34.42 | -0.89% | 95,451 |
| Nov 14, 2025 | 35.96 | 36.07 | 35.07 | 35.95 | 34.73 | 1.04% | 198,905 |
| Nov 13, 2025 | 35.74 | 36.48 | 35.20 | 35.58 | 34.38 | -0.11% | 187,968 |
| Nov 12, 2025 | 34.75 | 35.74 | 34.75 | 35.62 | 34.41 | 2.27% | 138,033 |
| Nov 11, 2025 | 35.01 | 35.03 | 34.70 | 34.83 | 33.65 | 0.35% | 114,516 |
| Nov 10, 2025 | 36.19 | 36.19 | 34.44 | 34.71 | 33.54 | -2.20% | 304,710 |
| Nov 7, 2025 | 35.75 | 35.75 | 35.25 | 35.49 | 34.29 | -1.03% | 71,557 |
| Nov 6, 2025 | 36.43 | 36.57 | 35.76 | 35.86 | 34.65 | -1.67% | 148,583 |
| Nov 4, 2025 | 36.85 | 37.12 | 36.42 | 36.47 | 35.24 | -1.30% | 215,734 |
| Nov 3, 2025 | 37.50 | 37.58 | 36.87 | 36.95 | 35.70 | -0.94% | 205,283 |
| Oct 31, 2025 | 37.12 | 38.15 | 37.05 | 37.30 | 36.04 | 0.19% | 167,427 |
| Oct 30, 2025 | 37.17 | 37.37 | 36.97 | 37.23 | 35.97 | 0.30% | 68,878 |
| Oct 29, 2025 | 36.46 | 37.49 | 36.46 | 37.12 | 35.86 | 1.25% | 159,303 |
| Oct 28, 2025 | 36.81 | 37.02 | 36.44 | 36.66 | 35.42 | -0.92% | 147,694 |
| Oct 27, 2025 | 37.03 | 37.34 | 36.92 | 37.00 | 35.75 | -0.05% | 153,316 |
| Oct 24, 2025 | 36.50 | 37.21 | 36.50 | 37.02 | 35.77 | -0.08% | 65,159 |
| Oct 23, 2025 | 37.89 | 37.89 | 37.00 | 37.05 | 35.80 | -0.64% | 101,408 |
| Oct 21, 2025 | 36.65 | 37.60 | 36.65 | 37.29 | 36.03 | 1.97% | 96,880 |
| Oct 20, 2025 | 36.45 | 36.70 | 36.31 | 36.57 | 35.33 | 0.38% | 100,517 |
| Oct 17, 2025 | 36.86 | 36.86 | 36.30 | 36.43 | 35.20 | -0.41% | 107,524 |
| Oct 16, 2025 | 37.77 | 37.77 | 36.54 | 36.58 | 35.34 | -1.35% | 133,196 |
| Oct 15, 2025 | 36.75 | 37.23 | 36.62 | 37.08 | 35.82 | 1.09% | 123,867 |
| Oct 14, 2025 | 37.01 | 37.32 | 36.56 | 36.68 | 35.44 | -1.34% | 219,412 |