Patil Automation Limited (NSE:PATILAUTOM)
India
· Delayed Price · Currency is INR 163.00
+1.80 (1.12%)
At close: Apr 28, 2026
Patil Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 164.00 | 160.10 | 163.00 | 163.00 | 1.12% | 25,800 |
| Apr 27, 2026 | 158.10 | 164.00 | 158.10 | 161.20 | 161.20 | -0.49% | 177,000 |
| Apr 24, 2026 | 162.50 | 162.90 | 161.00 | 162.00 | 162.00 | 2.21% | 12,000 |
| Apr 23, 2026 | 160.25 | 163.00 | 156.00 | 158.50 | 158.50 | -3.00% | 42,000 |
| Apr 22, 2026 | 163.70 | 163.70 | 158.05 | 163.40 | 163.40 | -0.76% | 4,800 |
| Apr 21, 2026 | 175.00 | 175.00 | 160.00 | 164.65 | 164.65 | -0.60% | 24,000 |
| Apr 20, 2026 | 164.00 | 167.70 | 164.00 | 165.65 | 165.65 | -1.13% | 11,400 |
| Apr 17, 2026 | 170.00 | 170.00 | 167.50 | 167.55 | 167.55 | -0.77% | 4,800 |
| Apr 16, 2026 | 178.00 | 178.00 | 167.00 | 168.85 | 168.85 | -1.03% | 42,600 |
| Apr 15, 2026 | 157.00 | 172.50 | 154.85 | 170.60 | 170.60 | 15.27% | 91,800 |
| Apr 13, 2026 | 146.00 | 151.45 | 143.10 | 148.00 | 148.00 | -1.20% | 8,400 |
| Apr 10, 2026 | 155.00 | 155.05 | 146.00 | 149.80 | 149.80 | -3.35% | 31,800 |
| Apr 9, 2026 | 144.00 | 160.00 | 144.00 | 155.00 | 155.00 | 8.39% | 28,800 |
| Apr 8, 2026 | 137.00 | 145.00 | 137.00 | 143.00 | 143.00 | 6.96% | 21,600 |
| Apr 7, 2026 | 131.00 | 136.00 | 131.00 | 133.70 | 133.70 | 1.98% | 30,000 |
| Apr 6, 2026 | 135.00 | 135.00 | 131.10 | 131.10 | 131.10 | -2.46% | 7,200 |
| Apr 2, 2026 | 129.95 | 137.00 | 128.25 | 134.40 | 134.40 | 5.25% | 12,600 |
| Apr 1, 2026 | 124.00 | 131.50 | 124.00 | 127.70 | 127.70 | 8.40% | 27,600 |
| Mar 30, 2026 | 126.35 | 128.00 | 112.05 | 117.80 | 117.80 | -6.77% | 66,000 |
| Mar 27, 2026 | 125.00 | 134.00 | 122.50 | 126.35 | 126.35 | -4.79% | 172,800 |
| Mar 25, 2026 | 133.10 | 139.70 | 128.00 | 132.70 | 132.70 | -0.30% | 76,800 |
| Mar 24, 2026 | 131.20 | 134.80 | 128.40 | 133.10 | 133.10 | 2.23% | 27,600 |
| Mar 23, 2026 | 137.00 | 137.00 | 127.00 | 130.20 | 130.20 | -5.65% | 54,600 |
| Mar 20, 2026 | 137.25 | 139.00 | 136.00 | 138.00 | 138.00 | 1.81% | 55,800 |
| Mar 19, 2026 | 135.55 | 139.00 | 133.00 | 135.55 | 135.55 | -1.88% | 20,400 |
| Mar 18, 2026 | 142.00 | 147.00 | 135.55 | 138.15 | 138.15 | -0.61% | 30,000 |
| Mar 17, 2026 | 138.00 | 141.00 | 137.20 | 139.00 | 139.00 | -2.46% | 8,400 |
| Mar 16, 2026 | 142.00 | 145.00 | 138.00 | 142.50 | 142.50 | 0.39% | 12,000 |
| Mar 13, 2026 | 143.00 | 143.00 | 140.50 | 141.95 | 141.95 | -3.44% | 12,600 |
| Mar 12, 2026 | 149.00 | 149.00 | 144.10 | 147.00 | 147.00 | -1.21% | 12,000 |
| Mar 11, 2026 | 150.25 | 153.00 | 147.05 | 148.80 | 148.80 | -0.97% | 13,800 |
| Mar 10, 2026 | 151.00 | 151.75 | 150.15 | 150.25 | 150.25 | -4.57% | 7,800 |
| Mar 9, 2026 | 151.95 | 157.90 | 147.20 | 157.45 | 157.45 | 2.27% | 6,000 |
| Mar 6, 2026 | 158.80 | 158.80 | 153.00 | 153.95 | 153.95 | -0.58% | 5,400 |
| Mar 5, 2026 | 151.00 | 157.50 | 151.00 | 154.85 | 154.85 | 3.96% | 21,000 |
| Mar 4, 2026 | 146.00 | 151.50 | 140.30 | 148.95 | 148.95 | -0.60% | 16,200 |
| Mar 2, 2026 | 149.95 | 151.00 | 145.05 | 149.85 | 149.85 | -1.09% | 10,800 |
| Feb 27, 2026 | 155.75 | 157.95 | 148.55 | 151.50 | 151.50 | -4.99% | 15,600 |
| Feb 26, 2026 | 163.40 | 165.00 | 157.10 | 159.45 | 159.45 | 3.71% | 19,800 |
| Feb 25, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -2.94% | 600 |
| Feb 24, 2026 | 154.00 | 158.40 | 154.00 | 158.40 | 158.40 | -0.25% | 1,200 |
| Feb 23, 2026 | 158.75 | 158.80 | 158.75 | 158.80 | 158.80 | 3.42% | 2,400 |
| Feb 20, 2026 | 157.70 | 157.70 | 153.15 | 153.55 | 153.55 | -2.63% | 4,200 |
| Feb 19, 2026 | 155.00 | 160.00 | 155.00 | 157.70 | 157.70 | 5.59% | 15,600 |
| Feb 18, 2026 | 151.00 | 152.00 | 146.30 | 149.35 | 149.35 | -2.19% | 13,200 |
| Feb 17, 2026 | 142.00 | 153.90 | 142.00 | 152.70 | 152.70 | 6.04% | 18,000 |
| Feb 16, 2026 | 145.60 | 145.60 | 142.00 | 144.00 | 144.00 | -4.03% | 9,000 |
| Feb 13, 2026 | 149.15 | 153.00 | 149.15 | 150.05 | 150.05 | -1.86% | 4,800 |
| Feb 12, 2026 | 149.00 | 153.90 | 147.00 | 152.90 | 152.90 | 1.93% | 5,400 |
| Feb 11, 2026 | 149.00 | 152.50 | 149.00 | 150.00 | 150.00 | 1.80% | 6,000 |
| Feb 10, 2026 | 154.95 | 155.00 | 147.00 | 147.35 | 147.35 | -1.73% | 13,800 |
| Feb 9, 2026 | 154.00 | 154.00 | 148.00 | 149.95 | 149.95 | 2.15% | 10,200 |
| Feb 6, 2026 | 138.00 | 148.00 | 136.00 | 146.80 | 146.80 | 6.80% | 27,000 |
| Feb 5, 2026 | 142.00 | 147.00 | 137.00 | 137.45 | 137.45 | -3.61% | 25,200 |
| Feb 4, 2026 | 148.80 | 148.80 | 142.00 | 142.60 | 142.60 | -4.17% | 4,200 |
| Feb 3, 2026 | 151.00 | 151.10 | 143.00 | 148.80 | 148.80 | 4.79% | 13,200 |
| Feb 2, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 3,000 |
| Feb 1, 2026 | 141.85 | 145.00 | 141.00 | 141.00 | 141.00 | -0.60% | 2,400 |
| Jan 30, 2026 | 134.00 | 147.45 | 134.00 | 141.85 | 141.85 | 3.73% | 42,000 |
| Jan 29, 2026 | 146.50 | 146.50 | 134.25 | 136.75 | 136.75 | -6.50% | 59,400 |
| Jan 28, 2026 | 153.20 | 153.20 | 144.50 | 146.25 | 146.25 | -4.54% | 70,800 |
| Jan 27, 2026 | 160.00 | 160.00 | 151.50 | 153.20 | 153.20 | -4.25% | 15,000 |
| Jan 23, 2026 | 165.00 | 165.65 | 157.00 | 160.00 | 160.00 | -1.99% | 10,200 |
| Jan 22, 2026 | 160.00 | 167.00 | 160.00 | 163.25 | 163.25 | 2.03% | 6,000 |
| Jan 21, 2026 | 162.00 | 164.00 | 155.00 | 160.00 | 160.00 | 3.09% | 12,600 |
| Jan 20, 2026 | 163.00 | 163.00 | 154.60 | 155.20 | 155.20 | -3.54% | 18,600 |
| Jan 19, 2026 | 172.90 | 172.90 | 160.00 | 160.90 | 160.90 | -1.56% | 32,400 |
| Jan 16, 2026 | 172.50 | 172.50 | 153.05 | 163.45 | 163.45 | -5.71% | 120,600 |
| Jan 14, 2026 | 176.00 | 176.00 | 172.00 | 173.35 | 173.35 | -0.66% | 6,600 |
| Jan 13, 2026 | 178.80 | 183.00 | 173.00 | 174.50 | 174.50 | 1.78% | 52,800 |
| Jan 12, 2026 | 171.00 | 173.00 | 163.00 | 171.45 | 171.45 | -0.32% | 31,800 |
| Jan 9, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.43% | 10,800 |
| Jan 8, 2026 | 178.00 | 178.00 | 174.00 | 174.50 | 174.50 | -2.24% | 3,600 |
| Jan 7, 2026 | 175.00 | 180.00 | 175.00 | 178.50 | 178.50 | 1.25% | 7,800 |
| Jan 6, 2026 | 176.00 | 179.90 | 173.00 | 176.30 | 176.30 | -0.40% | 25,800 |
| Jan 5, 2026 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.12% | 9,600 |
| Jan 2, 2026 | 180.00 | 186.00 | 177.00 | 179.00 | 179.00 | 0.03% | 30,000 |
| Jan 1, 2026 | 180.00 | 181.95 | 178.00 | 178.95 | 178.95 | -0.39% | 4,800 |
| Dec 31, 2025 | 180.00 | 182.00 | 178.00 | 179.65 | 179.65 | 0.93% | 5,400 |
| Dec 30, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.92% | 2,400 |
| Dec 29, 2025 | 185.00 | 185.95 | 179.00 | 179.65 | 179.65 | -1.62% | 9,600 |
| Dec 26, 2025 | 186.00 | 186.00 | 182.60 | 182.60 | 182.60 | -1.30% | 4,800 |
| Dec 24, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.67% | 7,800 |
| Dec 23, 2025 | 190.00 | 194.00 | 185.45 | 186.25 | 186.25 | -1.38% | 24,000 |
| Dec 22, 2025 | 192.00 | 199.90 | 180.10 | 188.85 | 188.85 | -0.32% | 70,200 |
| Dec 19, 2025 | 189.00 | 194.40 | 186.15 | 189.45 | 189.45 | - | 19,800 |
| Dec 18, 2025 | 186.05 | 201.00 | 185.00 | 189.45 | 189.45 | 1.55% | 52,800 |
| Dec 17, 2025 | 191.20 | 191.20 | 186.00 | 186.55 | 186.55 | -2.25% | 11,400 |
| Dec 16, 2025 | 195.50 | 195.50 | 190.05 | 190.85 | 190.85 | -4.60% | 12,000 |
| Dec 15, 2025 | 200.50 | 200.50 | 196.00 | 200.05 | 200.05 | 1.04% | 4,200 |
| Dec 12, 2025 | 193.30 | 200.00 | 193.30 | 198.00 | 198.00 | 2.56% | 12,000 |
| Dec 11, 2025 | 191.00 | 195.00 | 189.00 | 193.05 | 193.05 | 0.52% | 24,600 |
| Dec 10, 2025 | 200.00 | 200.00 | 191.10 | 192.05 | 192.05 | -3.10% | 15,600 |
| Dec 9, 2025 | 181.00 | 202.00 | 177.00 | 198.20 | 198.20 | 9.20% | 77,400 |
| Dec 8, 2025 | 193.00 | 193.00 | 179.00 | 181.50 | 181.50 | -6.59% | 27,000 |
| Dec 5, 2025 | 191.70 | 195.00 | 186.00 | 194.30 | 194.30 | 0.47% | 22,200 |
| Dec 4, 2025 | 196.70 | 203.90 | 191.70 | 193.40 | 193.40 | 0.89% | 52,800 |
| Dec 3, 2025 | 195.10 | 195.10 | 189.00 | 191.70 | 191.70 | -2.47% | 20,400 |
| Dec 2, 2025 | 199.00 | 199.00 | 194.50 | 196.55 | 196.55 | -1.97% | 8,400 |
| Dec 1, 2025 | 207.60 | 210.00 | 199.50 | 200.50 | 200.50 | -3.44% | 39,000 |