Patron Exim Limited (BOM:543798)
India
· Delayed Price · Currency is INR 2.570
-0.130 (-4.81%)
At close: Apr 28, 2026
Patron Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -4.67% | 32,000 |
| Apr 28, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | -4.81% | 16,000 |
| Apr 27, 2026 | 2.83 | 2.83 | 2.70 | 2.70 | 2.70 | -4.59% | 64,000 |
| Apr 24, 2026 | 2.84 | 2.84 | 2.70 | 2.83 | 2.83 | -0.35% | 24,000 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -4.70% | 20,000 |
| Apr 22, 2026 | 3.25 | 3.25 | 2.98 | 2.98 | 2.98 | -4.79% | 24,000 |
| Apr 21, 2026 | 3.16 | 3.23 | 3.09 | 3.13 | 3.13 | -4.86% | 48,000 |
| Apr 20, 2026 | 3.52 | 3.53 | 3.02 | 3.29 | 3.29 | 1.86% | 204,000 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 9.86% | 116,000 |
| Apr 16, 2026 | 2.83 | 2.94 | 2.83 | 2.94 | 2.94 | 20.00% | 180,000 |
| Apr 15, 2026 | 2.25 | 2.53 | 2.25 | 2.45 | 2.45 | 16.11% | 72,000 |
| Apr 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.40% | 4,000 |
| Apr 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 24,000 |
| Apr 9, 2026 | 2.19 | 2.20 | 2.13 | 2.14 | 2.14 | -2.73% | 56,000 |
| Apr 8, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | 5.26% | 28,000 |
| Apr 7, 2026 | 2.01 | 2.14 | 1.92 | 2.09 | 2.09 | 1.95% | 40,000 |
| Apr 6, 2026 | 1.98 | 2.06 | 1.93 | 2.05 | 2.05 | 13.89% | 52,000 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -3.74% | 8,000 |
| Apr 1, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 16.88% | 32,000 |
| Mar 30, 2026 | 1.70 | 1.79 | 1.60 | 1.60 | 1.60 | 1.27% | 56,000 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.54 | 1.58 | 1.58 | -11.73% | 60,000 |
| Mar 25, 2026 | 1.82 | 1.82 | 1.42 | 1.79 | 1.79 | 1.13% | 172,000 |
| Mar 24, 2026 | 1.57 | 1.77 | 1.53 | 1.77 | 1.77 | 12.74% | 152,000 |
| Mar 23, 2026 | 1.74 | 1.74 | 1.50 | 1.57 | 1.57 | -11.80% | 132,000 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.70 | 1.78 | 1.78 | -16.04% | 612,000 |
| Mar 19, 2026 | 2.05 | 2.12 | 1.92 | 2.12 | 2.12 | - | 52,000 |
| Mar 18, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 3.41% | 52,000 |
| Mar 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.21% | 44,000 |
| Mar 16, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | -1.83% | 8,000 |
| Mar 13, 2026 | 2.01 | 2.19 | 2.01 | 2.18 | 2.18 | 2.35% | 48,000 |
| Mar 12, 2026 | 2.04 | 2.22 | 2.00 | 2.13 | 2.13 | 3.40% | 72,000 |
| Mar 11, 2026 | 2.00 | 2.09 | 2.00 | 2.06 | 2.06 | -1.90% | 24,000 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 4,000 |
| 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 |