Patel Chem Specialities Limited (BOM:544460)
India
· Delayed Price · Currency is INR 62.80
-0.34 (-0.54%)
At close: Mar 9, 2026
Patel Chem Specialities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.00 | 67.60 | 60.01 | 63.14 | 63.14 | -3.23% | 35,200 |
| Mar 5, 2026 | 66.38 | 67.00 | 65.25 | 65.25 | 65.25 | -1.70% | 4,800 |
| Mar 4, 2026 | 63.10 | 67.40 | 63.00 | 66.38 | 66.38 | 1.04% | 19,200 |
| Mar 2, 2026 | 64.00 | 67.10 | 64.00 | 65.70 | 65.70 | -4.09% | 33,600 |
| Feb 27, 2026 | 69.87 | 69.87 | 68.00 | 68.50 | 68.50 | -1.48% | 8,000 |
| Feb 26, 2026 | 70.10 | 72.50 | 69.25 | 69.53 | 69.53 | -0.29% | 46,400 |
| Feb 25, 2026 | 70.00 | 71.39 | 69.00 | 69.73 | 69.73 | -0.39% | 22,400 |
| Feb 24, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | -2.37% | 19,200 |
| Feb 23, 2026 | 70.20 | 72.00 | 70.11 | 71.70 | 71.70 | -0.42% | 19,200 |
| Feb 20, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | -1.37% | 25,600 |
| Feb 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 11,200 |
| Feb 18, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -5.76% | 8,000 |
| Feb 17, 2026 | 77.67 | 81.98 | 71.00 | 78.52 | 78.52 | 1.09% | 158,400 |
| Feb 16, 2026 | 73.06 | 80.50 | 73.00 | 77.67 | 77.67 | 4.33% | 28,800 |
| Feb 13, 2026 | 74.80 | 76.05 | 73.01 | 74.45 | 74.45 | -4.43% | 16,000 |
| Feb 11, 2026 | 79.00 | 79.00 | 76.50 | 77.90 | 77.90 | 0.48% | 12,800 |
| Feb 10, 2026 | 80.50 | 81.74 | 77.05 | 77.53 | 77.53 | -3.99% | 19,200 |
| Feb 9, 2026 | 74.74 | 83.90 | 74.62 | 80.75 | 80.75 | 10.69% | 172,800 |
| Feb 6, 2026 | 71.14 | 73.25 | 70.50 | 72.95 | 72.95 | 2.54% | 12,800 |
| Feb 5, 2026 | 83.00 | 83.00 | 71.01 | 71.14 | 71.14 | -4.51% | 51,200 |
| Feb 4, 2026 | 71.05 | 74.50 | 71.05 | 74.50 | 74.50 | 0.70% | 22,400 |
| Feb 3, 2026 | 73.30 | 74.84 | 69.34 | 73.98 | 73.98 | 4.98% | 27,200 |
| Feb 2, 2026 | 72.99 | 72.99 | 69.04 | 70.47 | 70.47 | -1.78% | 24,000 |
| Feb 1, 2026 | 70.70 | 71.75 | 68.00 | 71.75 | 71.75 | 2.18% | 9,600 |
| Jan 30, 2026 | 74.57 | 74.57 | 70.00 | 70.22 | 70.22 | -5.83% | 24,000 |
| Jan 29, 2026 | 72.59 | 78.00 | 72.59 | 74.57 | 74.57 | 3.86% | 11,200 |
| Jan 28, 2026 | 73.98 | 73.98 | 70.40 | 71.80 | 71.80 | -0.82% | 25,600 |
| Jan 27, 2026 | 72.44 | 72.44 | 70.21 | 72.39 | 72.39 | -0.07% | 22,400 |
| Jan 23, 2026 | 73.50 | 73.70 | 71.17 | 72.44 | 72.44 | -3.41% | 6,400 |
| Jan 22, 2026 | 74.50 | 75.00 | 70.00 | 75.00 | 75.00 | 2.11% | 17,600 |
| Jan 21, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - | 1,600 |
| Jan 20, 2026 | 77.00 | 77.00 | 73.00 | 73.45 | 73.45 | -4.34% | 25,600 |
| Jan 19, 2026 | 77.10 | 78.39 | 75.76 | 76.78 | 76.78 | -4.08% | 22,400 |
| Jan 16, 2026 | 79.00 | 80.05 | 78.00 | 80.05 | 80.05 | 1.97% | 9,600 |
| Jan 14, 2026 | 79.20 | 79.20 | 78.50 | 78.50 | 78.50 | -0.03% | 3,200 |
| Jan 13, 2026 | 78.50 | 79.99 | 77.80 | 78.52 | 78.52 | -0.63% | 9,600 |
| Jan 12, 2026 | 81.00 | 81.00 | 77.28 | 79.02 | 79.02 | -3.29% | 22,400 |
| Jan 9, 2026 | 81.00 | 85.79 | 80.50 | 81.71 | 81.71 | 0.75% | 27,200 |
| Jan 8, 2026 | 84.40 | 84.40 | 81.00 | 81.10 | 81.10 | -3.91% | 20,800 |
| Jan 7, 2026 | 84.65 | 84.65 | 82.73 | 84.40 | 84.40 | -0.30% | 14,400 |
| Jan 6, 2026 | 85.99 | 86.40 | 84.65 | 84.65 | 84.65 | -0.29% | 17,600 |
| Jan 5, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -2.41% | 1,600 |
| Jan 2, 2026 | 86.70 | 87.00 | 86.70 | 87.00 | 87.00 | 2.34% | 9,600 |
| Jan 1, 2026 | 84.00 | 85.01 | 84.00 | 85.01 | 85.01 | 1.65% | 8,000 |
| Dec 31, 2025 | 87.35 | 89.50 | 80.30 | 83.63 | 83.63 | -0.44% | 147,200 |
| Dec 30, 2025 | 82.30 | 86.00 | 82.11 | 84.00 | 84.00 | 0.60% | 32,000 |
| Dec 29, 2025 | 85.15 | 85.15 | 81.51 | 83.50 | 83.50 | -3.90% | 70,400 |
| Dec 26, 2025 | 85.40 | 86.92 | 85.40 | 86.89 | 86.89 | 1.74% | 6,400 |
| Dec 24, 2025 | 87.00 | 87.77 | 85.00 | 85.40 | 85.40 | -2.14% | 9,600 |
| Dec 23, 2025 | 87.89 | 87.89 | 87.00 | 87.27 | 87.27 | 0.82% | 17,600 |
| Dec 22, 2025 | 86.00 | 87.89 | 84.50 | 86.56 | 86.56 | 3.88% | 22,400 |
| Dec 19, 2025 | 85.00 | 85.00 | 82.00 | 83.33 | 83.33 | -1.20% | 11,200 |
| Dec 18, 2025 | 78.00 | 87.46 | 78.00 | 84.34 | 84.34 | 6.14% | 56,000 |
| Dec 17, 2025 | 80.55 | 80.55 | 72.91 | 79.46 | 79.46 | -1.35% | 108,800 |
| Dec 16, 2025 | 80.00 | 82.40 | 80.00 | 80.55 | 80.55 | 0.69% | 8,000 |
| Dec 15, 2025 | 80.61 | 80.95 | 80.00 | 80.00 | 80.00 | -3.26% | 16,000 |
| Dec 12, 2025 | 83.00 | 83.00 | 80.10 | 82.70 | 82.70 | -0.78% | 46,400 |
| Dec 11, 2025 | 82.66 | 83.50 | 82.66 | 83.35 | 83.35 | -0.89% | 6,400 |
| Dec 10, 2025 | 85.20 | 85.25 | 83.00 | 84.10 | 84.10 | -0.04% | 33,600 |
| Dec 9, 2025 | 80.15 | 84.25 | 80.15 | 84.13 | 84.13 | -0.07% | 12,800 |
| Dec 8, 2025 | 82.50 | 84.97 | 75.00 | 84.19 | 84.19 | 1.31% | 76,800 |
| Dec 5, 2025 | 87.11 | 87.11 | 82.50 | 83.10 | 83.10 | -4.60% | 48,000 |
| Dec 4, 2025 | 85.40 | 89.95 | 85.38 | 87.11 | 87.11 | -0.01% | 275,200 |
| Dec 3, 2025 | 85.80 | 87.95 | 84.00 | 87.12 | 87.12 | 0.37% | 64,000 |
| Dec 2, 2025 | 82.05 | 86.90 | 81.50 | 86.80 | 86.80 | 3.44% | 35,200 |
| Dec 1, 2025 | 87.10 | 87.10 | 83.54 | 83.91 | 83.91 | -1.27% | 19,200 |
| Nov 28, 2025 | 88.50 | 88.50 | 84.55 | 84.99 | 84.99 | -1.04% | 27,200 |
| Nov 27, 2025 | 83.51 | 92.00 | 83.51 | 85.88 | 85.88 | -0.66% | 240,000 |
| Nov 26, 2025 | 89.80 | 89.80 | 81.00 | 86.45 | 86.45 | 2.22% | 102,400 |
| Nov 25, 2025 | 79.00 | 89.00 | 78.50 | 84.57 | 84.57 | 3.46% | 44,800 |
| Nov 24, 2025 | 82.01 | 83.00 | 79.80 | 81.74 | 81.74 | -1.14% | 40,000 |
| Nov 21, 2025 | 82.55 | 83.98 | 81.61 | 82.68 | 82.68 | -1.09% | 30,400 |
| Nov 20, 2025 | 80.00 | 84.00 | 80.00 | 83.59 | 83.59 | 4.20% | 33,600 |
| Nov 19, 2025 | 81.00 | 82.00 | 79.00 | 80.22 | 80.22 | -0.04% | 60,800 |
| Nov 18, 2025 | 77.00 | 82.50 | 77.00 | 80.25 | 80.25 | -2.93% | 32,000 |
| Nov 17, 2025 | 91.00 | 91.00 | 76.60 | 82.67 | 82.67 | -2.59% | 161,600 |
| Nov 14, 2025 | 90.50 | 90.50 | 84.00 | 84.87 | 84.87 | -3.30% | 32,000 |
| Nov 13, 2025 | 91.98 | 91.98 | 75.11 | 87.77 | 87.77 | -3.76% | 76,800 |
| Nov 12, 2025 | 90.97 | 94.41 | 90.97 | 91.20 | 91.20 | 0.25% | 35,200 |
| Nov 11, 2025 | 90.20 | 91.21 | 90.11 | 90.97 | 90.97 | 0.95% | 14,400 |
| Nov 10, 2025 | 92.00 | 92.00 | 89.28 | 90.11 | 90.11 | 0.01% | 16,000 |
| Nov 7, 2025 | 90.00 | 90.96 | 89.88 | 90.10 | 90.10 | 0.84% | 33,600 |
| Nov 6, 2025 | 90.50 | 90.50 | 88.00 | 89.35 | 89.35 | -1.27% | 40,000 |
| Nov 4, 2025 | 91.75 | 92.01 | 90.00 | 90.50 | 90.50 | -1.61% | 27,200 |
| Nov 3, 2025 | 94.49 | 94.50 | 91.05 | 91.98 | 91.98 | 0.40% | 27,200 |
| Oct 31, 2025 | 90.06 | 91.85 | 90.06 | 91.61 | 91.61 | 1.33% | 75,200 |
| Oct 30, 2025 | 90.91 | 93.89 | 88.28 | 90.41 | 90.41 | -1.40% | 220,800 |
| Oct 29, 2025 | 91.01 | 92.38 | 91.00 | 91.69 | 91.69 | 0.88% | 24,000 |
| Oct 28, 2025 | 91.00 | 91.60 | 90.00 | 90.89 | 90.89 | -0.75% | 142,400 |
| Oct 27, 2025 | 92.80 | 93.00 | 90.40 | 91.58 | 91.58 | 0.05% | 91,200 |
| Oct 24, 2025 | 91.84 | 93.88 | 90.58 | 91.53 | 91.53 | -0.34% | 41,600 |
| Oct 23, 2025 | 94.77 | 94.77 | 90.50 | 91.84 | 91.84 | -3.09% | 65,600 |
| Oct 21, 2025 | 96.00 | 96.50 | 94.00 | 94.77 | 94.77 | -0.25% | 17,600 |
| Oct 20, 2025 | 97.50 | 97.57 | 95.00 | 95.01 | 95.01 | 0.18% | 32,000 |
| Oct 17, 2025 | 95.00 | 95.00 | 94.00 | 94.84 | 94.84 | -1.39% | 35,200 |
| Oct 16, 2025 | 94.70 | 96.90 | 94.70 | 96.18 | 96.18 | 0.80% | 20,800 |
| Oct 15, 2025 | 97.99 | 98.22 | 94.70 | 95.42 | 95.42 | -6.18% | 54,400 |
| Oct 14, 2025 | 100.00 | 105.00 | 93.00 | 101.71 | 101.71 | 0.70% | 312,000 |
| Oct 13, 2025 | 95.50 | 103.00 | 95.50 | 101.00 | 101.00 | 2.14% | 108,800 |
| Oct 10, 2025 | 100.00 | 102.99 | 98.14 | 98.88 | 98.88 | -2.06% | 249,600 |