Patron Exim Limited (BOM:543798)
India
· Delayed Price · Currency is INR 2.040
0.00 (0.00%)
At close: Mar 9, 2026
Patron Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 20,000 |
| Mar 6, 2026 | 2.01 | 2.16 | 2.01 | 2.04 | 2.04 | -1.92% | 44,000 |
| Mar 5, 2026 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 12,000 |
| Mar 4, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 4.93% | 16,000 |
| Mar 2, 2026 | 2.18 | 2.18 | 1.76 | 2.03 | 2.03 | -7.31% | 96,000 |
| Feb 27, 2026 | 2.03 | 2.19 | 2.03 | 2.19 | 2.19 | 2.82% | 60,000 |
| Feb 26, 2026 | 2.02 | 2.13 | 2.01 | 2.13 | 2.13 | - | 28,000 |
| Feb 25, 2026 | 2.20 | 2.20 | 2.01 | 2.13 | 2.13 | -4.91% | 140,000 |
| Feb 24, 2026 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | -3.86% | 24,000 |
| Feb 23, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 16,000 |
| Feb 20, 2026 | 2.26 | 2.40 | 2.25 | 2.37 | 2.37 | 4.87% | 92,000 |
| Feb 19, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 1.35% | 72,000 |
| Feb 18, 2026 | 2.28 | 2.35 | 2.20 | 2.23 | 2.23 | -0.45% | 68,000 |
| Feb 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 4,000 |
| Feb 16, 2026 | 2.33 | 2.33 | 2.19 | 2.24 | 2.24 | 0.90% | 20,000 |
| Feb 13, 2026 | 2.33 | 2.33 | 2.22 | 2.22 | 2.22 | -4.72% | 8,000 |
| Feb 12, 2026 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | 5.91% | 112,000 |
| Feb 11, 2026 | 2.22 | 2.29 | 2.13 | 2.20 | 2.20 | 0.46% | 64,000 |
| Feb 10, 2026 | 2.33 | 2.33 | 2.18 | 2.19 | 2.19 | -7.59% | 256,000 |
| Feb 9, 2026 | 2.22 | 2.38 | 2.20 | 2.37 | 2.37 | 1.28% | 56,000 |
| Feb 6, 2026 | 2.43 | 2.44 | 2.10 | 2.34 | 2.34 | -0.85% | 96,000 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.13 | 2.36 | 2.36 | 10.80% | 76,000 |
| Feb 4, 2026 | 2.40 | 2.40 | 2.10 | 2.13 | 2.13 | -8.58% | 204,000 |
| Feb 3, 2026 | 2.37 | 2.40 | 2.33 | 2.33 | 2.33 | -1.69% | 12,000 |
| Feb 2, 2026 | 2.29 | 2.38 | 2.12 | 2.37 | 2.37 | 6.76% | 44,000 |
| Feb 1, 2026 | 2.31 | 2.31 | 2.06 | 2.22 | 2.22 | -7.50% | 76,000 |
| Jan 30, 2026 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -1.23% | 28,000 |
| Jan 29, 2026 | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | 2.10% | 24,000 |
| Jan 28, 2026 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | -2.86% | 28,000 |
| Jan 27, 2026 | 2.49 | 2.49 | 2.40 | 2.45 | 2.45 | 3.81% | 28,000 |
| Jan 23, 2026 | 2.71 | 3.00 | 2.35 | 2.36 | 2.36 | -19.45% | 892,000 |
| Jan 22, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.35% | 8,000 |
| Jan 20, 2026 | 2.95 | 3.10 | 2.95 | 2.97 | 2.97 | -3.88% | 48,000 |
| Jan 19, 2026 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | - | 16,000 |
| Jan 16, 2026 | 3.09 | 3.18 | 3.07 | 3.09 | 3.09 | 1.31% | 44,000 |
| Jan 14, 2026 | 2.78 | 3.11 | 2.69 | 3.05 | 3.05 | 8.93% | 80,000 |
| Jan 13, 2026 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -5.08% | 48,000 |
| Jan 12, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -3.91% | 120,000 |
| Jan 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 4,000 |
| Jan 7, 2026 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -2.24% | 28,000 |
| Jan 6, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -1.89% | 56,000 |
| Jan 5, 2026 | 3.19 | 3.21 | 3.00 | 3.18 | 3.18 | 3.92% | 76,000 |
| Jan 2, 2026 | 3.19 | 3.24 | 3.04 | 3.06 | 3.06 | -4.08% | 136,000 |
| Jan 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 8,000 |
| Dec 31, 2025 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | -0.94% | 12,000 |
| Dec 30, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 4.95% | 44,000 |
| Dec 29, 2025 | 3.00 | 3.11 | 3.00 | 3.03 | 3.03 | -0.66% | 40,000 |
| Dec 26, 2025 | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | 4.45% | 68,000 |
| Dec 24, 2025 | 3.01 | 3.05 | 2.90 | 2.92 | 2.92 | -4.26% | 176,000 |
| Dec 23, 2025 | 3.19 | 3.29 | 3.04 | 3.05 | 3.05 | -4.39% | 164,000 |
| Dec 22, 2025 | 2.96 | 3.20 | 2.92 | 3.19 | 3.19 | 3.91% | 60,000 |
| Dec 19, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 1.32% | 12,000 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -4.11% | 104,000 |
| Dec 17, 2025 | 3.05 | 3.20 | 3.00 | 3.16 | 3.16 | 0.32% | 28,000 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -4.83% | 112,000 |
| Dec 15, 2025 | 3.18 | 3.31 | 3.15 | 3.31 | 3.31 | - | 32,000 |
| Dec 12, 2025 | 3.33 | 3.36 | 3.17 | 3.31 | 3.31 | 1.53% | 40,000 |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | 20,000 |
| Dec 10, 2025 | 3.43 | 3.43 | 3.18 | 3.25 | 3.25 | -2.69% | 44,000 |
| Dec 9, 2025 | 3.25 | 3.34 | 3.24 | 3.34 | 3.34 | -2.05% | 28,000 |
| Dec 8, 2025 | 3.53 | 3.53 | 3.36 | 3.41 | 3.41 | -3.40% | 56,000 |
| Dec 5, 2025 | 3.40 | 3.59 | 3.40 | 3.53 | 3.53 | 2.32% | 176,000 |
| Dec 4, 2025 | 3.30 | 3.47 | 3.24 | 3.45 | 3.45 | 1.17% | 32,000 |
| Dec 3, 2025 | 3.46 | 3.53 | 3.37 | 3.41 | 3.41 | 1.19% | 68,000 |
| Dec 2, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 28,000 |
| Dec 1, 2025 | 3.19 | 3.21 | 3.10 | 3.21 | 3.21 | 4.90% | 44,000 |
| Nov 28, 2025 | 2.82 | 3.06 | 2.82 | 3.06 | 3.06 | 4.79% | 360,000 |
| Nov 27, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -4.89% | 144,000 |
| Nov 26, 2025 | 2.93 | 3.12 | 2.93 | 3.07 | 3.07 | 1.66% | 36,000 |
| Nov 25, 2025 | 3.12 | 3.12 | 2.92 | 3.02 | 3.02 | 0.33% | 32,000 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.94 | 3.01 | 3.01 | -2.59% | 60,000 |
| Nov 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 76,000 |
| Nov 20, 2025 | 3.37 | 3.53 | 3.21 | 3.25 | 3.25 | -3.56% | 140,000 |
| Nov 19, 2025 | 3.27 | 3.38 | 3.27 | 3.37 | 3.37 | -2.03% | 136,000 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 48,000 |
| Nov 17, 2025 | 3.63 | 3.88 | 3.62 | 3.62 | 3.62 | -4.99% | 192,000 |
| Nov 14, 2025 | 3.84 | 3.92 | 3.80 | 3.81 | 3.81 | -4.75% | 96,000 |
| Nov 13, 2025 | 3.66 | 4.00 | 3.66 | 4.00 | 4.00 | 4.44% | 104,000 |
| Nov 12, 2025 | 4.05 | 4.05 | 3.83 | 3.83 | 3.83 | -4.96% | 168,000 |
| Nov 11, 2025 | 4.00 | 4.10 | 3.97 | 4.03 | 4.03 | 1.77% | 216,000 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.89 | 3.96 | 3.96 | -3.18% | 256,000 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.07 | 4.09 | 4.09 | -4.44% | 116,000 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.19 | 4.28 | 4.28 | -2.95% | 56,000 |
| Nov 4, 2025 | 4.28 | 4.41 | 4.18 | 4.41 | 4.41 | 0.92% | 52,000 |
| Nov 3, 2025 | 3.98 | 4.38 | 3.98 | 4.37 | 4.37 | 4.55% | 492,000 |
| Oct 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | 64,000 |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 40,000 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | 40,000 |
| Oct 28, 2025 | 5.08 | 5.19 | 4.86 | 4.86 | 4.86 | -4.89% | 612,000 |
| Oct 27, 2025 | 4.81 | 5.25 | 4.81 | 5.11 | 5.11 | 0.99% | 812,000 |
| Oct 24, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -4.89% | 408,000 |
| Oct 23, 2025 | 5.32 | 5.37 | 5.32 | 5.32 | 5.32 | -5.00% | 288,000 |
| Oct 21, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -4.92% | 136,000 |
| Oct 20, 2025 | 5.89 | 6.49 | 5.89 | 5.89 | 5.89 | -5.00% | 360,000 |
| Oct 17, 2025 | 6.20 | 6.84 | 6.20 | 6.20 | 6.20 | -4.91% | 652,000 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 32,000 |
| Oct 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 64,000 |
| Oct 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 36,000 |
| Oct 13, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 44,000 |
| Oct 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 32,000 |