Patel Engineering Limited PATELENG
NSE · India · Industrial Services
INR 26.00-0.45 (-1.70%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.92 | -2.00% | INR 26.40 | INR 26.50 | INR 25.56 | 1.95M |
| 2026-09-30 | INR 26.45 | 0.00% | INR 26.41 | INR 27.45 | INR 26.35 | 1.52M |
| 2026-09-29 | INR 26.45 | -1.67% | INR 27.11 | INR 27.15 | INR 26.21 | 1.58M |
| 2026-09-28 | INR 26.90 | -2.57% | INR 27.54 | INR 27.54 | INR 26.82 |
| 1.33M |
| 2026-09-25 | INR 27.61 | -0.25% | INR 27.56 | INR 27.84 | INR 27.20 | 1.66M |
| 2026-09-24 | INR 27.68 | +1.50% | INR 27.15 | INR 28.07 | INR 26.82 | 4.70M |
| 2026-09-23 | INR 27.27 | +1.56% | INR 27.00 | INR 27.64 | INR 26.95 | 3.11M |
| 2026-09-22 | INR 26.85 | +4.27% | INR 25.85 | INR 27.87 | INR 25.85 | 8.48M |
| 2026-09-21 | INR 25.75 | +0.51% | INR 25.46 | INR 25.99 | INR 25.46 | 2.62M |
| 2026-09-18 | INR 25.62 | -1.31% | INR 25.96 | INR 26.29 | INR 25.48 | 2.87M |
| 2026-09-17 | INR 25.96 | +1.33% | INR 25.50 | INR 26.19 | INR 25.50 | 1.17M |
| 2026-09-16 | INR 25.62 | -1.76% | INR 26.09 | INR 26.21 | INR 25.38 | 1.97M |
| 2026-09-15 | INR 26.08 | -1.99% | INR 27.65 | INR 27.65 | INR 26.00 | 1.90M |
| 2026-09-14 | INR 26.61 | 0.00% | INR 26.61 | INR 26.61 | INR 26.61 | 0 |
| 2026-09-11 | INR 26.61 | -0.97% | INR 26.70 | INR 26.74 | INR 26.11 | 1.92M |
| 2026-09-10 | INR 26.87 | -0.85% | INR 27.01 | INR 27.49 | INR 26.65 | 2.22M |
| 2026-09-09 | INR 27.10 | +0.63% | INR 26.91 | INR 27.22 | INR 26.75 | 1.59M |
| 2026-09-08 | INR 26.93 | -0.63% | INR 27.00 | INR 27.22 | INR 26.72 | 1.88M |
| 2026-09-07 | INR 27.10 | -0.66% | INR 27.38 | INR 27.55 | INR 26.95 | 1.62M |
| 2026-09-04 | INR 27.28 | +0.63% | INR 27.12 | INR 27.50 | INR 27.00 | 2.33M |
| 2026-09-03 | INR 27.11 | +0.93% | INR 26.90 | INR 27.48 | INR 26.90 | 2.15M |
| 2026-09-02 | INR 26.86 | -3.24% | INR 27.70 | INR 27.72 | INR 26.21 | 3.47M |
| 2026-09-01 | INR 27.76 | -0.96% | INR 28.03 | INR 28.26 | INR 27.70 | 1.65M |
| 2026-08-31 | INR 28.03 | -1.09% | INR 28.15 | INR 28.29 | INR 27.84 | 1.83M |
| 2026-08-28 | INR 28.34 | -2.54% | INR 29.16 | INR 29.24 | INR 28.30 | 1.81M |
| 2026-08-27 | INR 29.08 | +1.54% | INR 28.65 | INR 29.55 | INR 28.56 | 4.64M |
| 2026-08-26 | INR 28.64 | +1.06% | INR 28.38 | INR 29.40 | INR 28.01 | 3.13M |
| 2026-08-25 | INR 28.34 | +0.21% | INR 28.35 | INR 28.72 | INR 28.22 | 1.81M |
| 2026-08-24 | INR 28.28 | +0.39% | INR 28.29 | INR 28.80 | INR 27.93 | 3.01M |
| 2026-08-21 | INR 28.17 | +0.11% | INR 28.06 | INR 28.48 | INR 28.03 | 1.57M |
| 2026-08-20 | INR 28.14 | +1.22% | INR 27.86 | INR 28.30 | INR 27.86 | 2.40M |
| 2026-08-19 | INR 27.80 | -0.14% | INR 27.73 | INR 28.34 | INR 27.71 | 1.87M |
| 2026-08-18 | INR 27.84 | -2.25% | INR 28.40 | INR 28.58 | INR 27.72 | 2.94M |
| 2026-08-17 | INR 28.48 | +0.11% | INR 28.45 | INR 28.64 | INR 28.12 | 2.17M |
| 2026-08-14 | INR 28.45 | -0.42% | INR 28.53 | INR 28.79 | INR 28.30 | 1.78M |
| 2026-08-13 | INR 28.57 | -2.12% | INR 29.22 | INR 29.33 | INR 28.41 | 3.24M |
| 2026-08-12 | INR 29.19 | -3.54% | INR 30.38 | INR 30.47 | INR 29.06 | 3.78M |
| 2026-08-11 | INR 30.26 | +2.44% | INR 29.84 | INR 30.40 | INR 29.70 | 7.11M |
| 2026-08-10 | INR 29.54 | +3.32% | INR 28.62 | INR 30.25 | INR 28.51 | 9.70M |
| 2026-08-07 | INR 28.59 | -0.69% | INR 28.60 | INR 28.99 | INR 28.40 | 3.13M |
| 2026-08-06 | INR 28.79 | +0.07% | INR 28.77 | INR 28.98 | INR 28.50 | 2.42M |
| 2026-08-05 | INR 28.77 | +1.30% | INR 28.53 | INR 29.21 | INR 28.48 | 3.45M |
| 2026-08-04 | INR 28.40 | -1.56% | INR 28.85 | INR 29.05 | INR 28.31 | 3.29M |
| 2026-08-03 | INR 28.85 | +5.56% | INR 27.51 | INR 28.97 | INR 27.50 | 6.70M |
| 2026-07-31 | INR 27.33 | -0.18% | INR 27.47 | INR 27.70 | INR 27.25 | 3.30M |
| 2026-07-30 | INR 27.38 | -1.51% | INR 27.83 | INR 27.87 | INR 27.28 | 3.43M |
| 2026-07-29 | INR 27.80 | +2.73% | INR 27.84 | INR 27.99 | INR 27.06 | 3.38M |
| 2026-07-28 | INR 27.06 | -3.29% | INR 27.98 | INR 28.01 | INR 26.91 | 3.37M |
| 2026-07-27 | INR 27.98 | -0.14% | INR 28.42 | INR 28.62 | INR 27.91 | 3.00M |
| 2026-07-24 | INR 28.02 | -0.11% | INR 28.10 | INR 28.83 | INR 27.65 | 6.88M |
| 2026-07-23 | INR 28.05 | -3.44% | INR 29.03 | INR 29.44 | INR 28.00 | 4.67M |
| 2026-07-22 | INR 29.05 | -2.45% | INR 29.74 | INR 29.80 | INR 28.85 | 2.67M |
| 2026-07-21 | INR 29.78 | -1.23% | INR 30.15 | INR 30.28 | INR 29.34 | 3.20M |
| 2026-07-20 | INR 30.15 | +1.89% | INR 29.90 | INR 30.55 | INR 29.74 | 3.61M |
| 2026-07-17 | INR 29.59 | -2.31% | INR 30.25 | INR 30.25 | INR 29.25 | 4.61M |
| 2026-07-16 | INR 30.29 | -2.26% | INR 31.30 | INR 31.35 | INR 29.99 | 4.60M |
| 2026-07-15 | INR 30.99 | +1.24% | INR 30.61 | INR 31.78 | INR 30.61 | 3.44M |
| 2026-07-14 | INR 30.61 | -2.92% | INR 31.21 | INR 31.49 | INR 30.55 | 3.44M |
| 2026-07-13 | INR 31.53 | -0.69% | INR 31.25 | INR 32.55 | INR 31.06 | 5.50M |
| 2026-07-10 | INR 31.75 | +0.60% | INR 31.50 | INR 31.98 | INR 31.30 | 4.73M |
| 2026-07-09 | INR 31.56 | -0.25% | INR 31.88 | INR 32.44 | INR 31.50 | 3.16M |
| 2026-07-08 | INR 31.64 | -5.44% | INR 33.34 | INR 33.34 | INR 31.14 | 7.48M |
| 2026-07-07 | INR 33.46 | +0.33% | INR 33.25 | INR 34.19 | INR 33.12 | 5.44M |
| 2026-07-06 | INR 33.35 | -1.94% | INR 33.72 | INR 34.07 | INR 32.80 | 5.61M |
| 2026-07-03 | INR 34.01 | -1.19% | INR 34.52 | INR 34.58 | INR 33.72 | 5.26M |
| 2026-07-02 | INR 34.42 | -0.06% | INR 34.44 | INR 34.97 | INR 34.20 | 6.03M |
| 2026-07-01 | INR 34.44 | -1.40% | INR 35.01 | INR 35.43 | INR 34.15 | 8.83M |
| 2026-06-30 | INR 34.93 | +1.19% | INR 34.90 | INR 35.75 | INR 34.36 | 13.08M |
| 2026-06-29 | INR 34.52 | +1.92% | INR 33.87 | INR 34.95 | INR 32.76 | 13.99M |
| 2026-06-26 | INR 33.87 | 0.00% | INR 33.87 | INR 33.87 | INR 33.87 | 0 |
| 2026-06-25 | INR 33.87 | -2.19% | INR 34.93 | INR 35.10 | INR 33.42 | 15.77M |
| 2026-06-24 | INR 34.63 | +7.81% | INR 32.18 | INR 35.95 | INR 32.01 | 72.38M |
| 2026-06-23 | INR 32.12 | -0.34% | INR 32.48 | INR 33.43 | INR 32.00 | 17.02M |
| 2026-06-22 | INR 32.23 | +3.90% | INR 31.56 | INR 32.40 | INR 31.33 | 13.96M |
| 2026-06-19 | INR 31.02 | +3.37% | INR 30.01 | INR 31.72 | INR 29.61 | 17.06M |
| 2026-06-18 | INR 30.01 | -2.18% | INR 30.89 | INR 30.99 | INR 29.81 | 9.33M |
| 2026-06-17 | INR 30.68 | +6.94% | INR 28.80 | INR 31.35 | INR 28.62 | 32.42M |
| 2026-06-16 | INR 28.69 | +3.76% | INR 28.74 | INR 29.00 | INR 28.00 | 14.68M |
| 2026-06-15 | INR 27.65 | +1.24% | INR 28.10 | INR 28.25 | INR 27.56 | 4.49M |
| 2026-06-12 | INR 27.31 | +4.24% | INR 26.60 | INR 27.41 | INR 26.60 | 2.82M |
| 2026-06-11 | INR 26.20 | -2.67% | INR 26.50 | INR 26.90 | INR 26.13 | 2.43M |
| 2026-06-10 | INR 26.92 | -2.82% | INR 27.70 | INR 27.81 | INR 26.85 | 2.12M |
| 2026-06-09 | INR 27.70 | +5.28% | INR 26.50 | INR 27.95 | INR 26.50 | 7.58M |
| 2026-06-08 | INR 26.31 | -3.34% | INR 26.64 | INR 27.10 | INR 26.12 | 2.76M |
| 2026-06-05 | INR 27.22 | +2.60% | INR 26.51 | INR 27.34 | INR 26.40 | 3.39M |
| 2026-06-04 | INR 26.53 | +0.84% | INR 26.23 | INR 27.33 | INR 26.14 | 4.51M |
| 2026-06-03 | INR 26.31 | +0.23% | INR 26.26 | INR 26.49 | INR 25.82 | 2.60M |
| 2026-06-02 | INR 26.25 | +0.54% | INR 25.63 | INR 26.40 | INR 25.63 | 2.69M |
| 2026-06-01 | INR 26.11 | -4.81% | INR 27.20 | INR 27.39 | INR 26.00 | 4.20M |
| 2026-05-29 | INR 27.43 | -1.05% | INR 27.64 | INR 28.15 | INR 27.25 | 4.01M |