Patel Retail Limited PATELRMART
NSE · India · Retail Trade
INR 213.65+2.13 (+1.01%)
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 211.00 | -0.25% | INR 210.00 | INR 214.00 | INR 206.00 | 51.86K |
| 2026-09-30 | INR 211.52 | -0.97% | INR 215.00 | INR 219.60 | INR 210.50 | 55.80K |
| 2026-09-29 | INR 213.59 | +4.70% | INR 204.00 | INR 215.25 | INR 202.55 | 90.06K |
| 2026-09-28 | INR 204.00 | -1.11% | INR 206.77 | INR 206.90 | INR 202.00 |
| 21.07K |
| 2026-09-25 | INR 206.28 | -0.36% | INR 207.03 | INR 207.80 | INR 204.25 | 13.77K |
| 2026-09-24 | INR 207.03 | -1.57% | INR 210.10 | INR 210.10 | INR 203.12 | 117.17K |
| 2026-09-23 | INR 210.33 | +2.42% | INR 204.34 | INR 211.28 | INR 204.05 | 55.31K |
| 2026-09-22 | INR 205.36 | +0.96% | INR 204.60 | INR 207.69 | INR 203.41 | 38.76K |
| 2026-09-21 | INR 203.41 | -1.15% | INR 206.79 | INR 207.00 | INR 202.00 | 30.35K |
| 2026-09-18 | INR 205.77 | +1.44% | INR 204.89 | INR 206.90 | INR 203.42 | 19.07K |
| 2026-09-17 | INR 202.84 | -0.04% | INR 204.71 | INR 206.67 | INR 202.00 | 72.08K |
| 2026-09-16 | INR 202.92 | -2.18% | INR 206.07 | INR 209.90 | INR 201.25 | 144.62K |
| 2026-09-15 | INR 207.44 | -1.71% | INR 211.00 | INR 211.00 | INR 205.44 | 61.87K |
| 2026-09-14 | INR 211.05 | 0.00% | INR 211.05 | INR 211.05 | INR 211.05 | 0 |
| 2026-09-11 | INR 211.05 | -0.40% | INR 214.00 | INR 214.00 | INR 205.82 | 101.68K |
| 2026-09-10 | INR 211.90 | -1.41% | INR 214.93 | INR 218.01 | INR 210.63 | 59.87K |
| 2026-09-09 | INR 214.93 | -0.13% | INR 215.60 | INR 216.95 | INR 213.35 | 67.22K |
| 2026-09-08 | INR 215.20 | -1.28% | INR 217.80 | INR 218.79 | INR 214.17 | 90.64K |
| 2026-09-07 | INR 217.99 | -0.15% | INR 218.32 | INR 228.00 | INR 215.66 | 82.91K |
| 2026-09-04 | INR 218.32 | -1.02% | INR 221.90 | INR 221.90 | INR 217.30 | 23.30K |
| 2026-09-03 | INR 220.58 | +1.92% | INR 216.42 | INR 225.50 | INR 216.42 | 49.41K |
| 2026-09-02 | INR 216.42 | -3.01% | INR 221.55 | INR 222.90 | INR 215.40 | 222.33K |
| 2026-09-01 | INR 223.14 | -1.58% | INR 226.60 | INR 229.50 | INR 221.20 | 44.44K |
| 2026-08-31 | INR 226.72 | -2.56% | INR 232.69 | INR 232.86 | INR 226.20 | 35.00K |
| 2026-08-28 | INR 232.68 | -0.67% | INR 234.38 | INR 236.90 | INR 230.00 | 37.97K |
| 2026-08-27 | INR 234.25 | +0.48% | INR 232.99 | INR 237.85 | INR 231.00 | 74.79K |
| 2026-08-26 | INR 233.12 | +0.25% | INR 232.54 | INR 240.98 | INR 230.70 | 134.24K |
| 2026-08-25 | INR 232.54 | +1.99% | INR 228.01 | INR 234.95 | INR 226.20 | 183.43K |
| 2026-08-24 | INR 228.01 | -2.61% | INR 235.00 | INR 235.00 | INR 226.22 | 51.41K |
| 2026-08-21 | INR 234.11 | +0.77% | INR 239.24 | INR 240.97 | INR 232.10 | 123.41K |
| 2026-08-20 | INR 232.32 | -2.48% | INR 238.00 | INR 239.90 | INR 230.63 | 89.60K |
| 2026-08-19 | INR 238.23 | +4.26% | INR 229.89 | INR 241.89 | INR 228.00 | 339.07K |
| 2026-08-18 | INR 228.50 | -0.26% | INR 228.00 | INR 235.99 | INR 222.44 | 203.95K |
| 2026-08-17 | INR 229.10 | +4.32% | INR 218.07 | INR 229.80 | INR 218.07 | 122.64K |
| 2026-08-14 | INR 219.62 | +1.91% | INR 213.11 | INR 221.39 | INR 212.50 | 48.02K |
| 2026-08-13 | INR 215.51 | -2.12% | INR 220.18 | INR 221.00 | INR 214.01 | 39.13K |
| 2026-08-12 | INR 220.18 | -2.56% | INR 226.94 | INR 229.90 | INR 219.00 | 254.93K |
| 2026-08-11 | INR 225.96 | +2.97% | INR 219.90 | INR 227.00 | INR 219.90 | 76.16K |
| 2026-08-10 | INR 219.44 | -0.41% | INR 220.28 | INR 221.00 | INR 218.80 | 22.64K |
| 2026-08-07 | INR 220.35 | -0.30% | INR 221.00 | INR 222.80 | INR 218.50 | 24.66K |
| 2026-08-06 | INR 221.02 | -1.56% | INR 224.20 | INR 226.39 | INR 219.51 | 54.81K |
| 2026-08-05 | INR 224.53 | -0.42% | INR 227.50 | INR 227.50 | INR 223.01 | 29.72K |
| 2026-08-04 | INR 225.47 | -0.58% | INR 227.00 | INR 231.00 | INR 225.00 | 116.66K |
| 2026-08-03 | INR 226.78 | +0.50% | INR 226.90 | INR 228.70 | INR 223.73 | 93.11K |
| 2026-07-31 | INR 225.65 | +0.82% | INR 225.90 | INR 228.69 | INR 220.00 | 166.61K |
| 2026-07-30 | INR 223.82 | +0.23% | INR 224.90 | INR 225.22 | INR 221.10 | 67.39K |
| 2026-07-29 | INR 223.30 | +0.75% | INR 221.32 | INR 227.00 | INR 221.32 | 61.91K |
| 2026-07-28 | INR 221.63 | -0.26% | INR 226.00 | INR 226.00 | INR 219.42 | 40.11K |
| 2026-07-27 | INR 222.21 | -0.55% | INR 223.44 | INR 226.87 | INR 220.01 | 62.14K |
| 2026-07-24 | INR 223.44 | +0.84% | INR 220.00 | INR 224.50 | INR 217.00 | 54.15K |
| 2026-07-23 | INR 221.57 | +3.11% | INR 214.00 | INR 227.86 | INR 214.00 | 177.63K |
| 2026-07-22 | INR 214.89 | -0.44% | INR 216.90 | INR 216.90 | INR 214.00 | 49.14K |
| 2026-07-21 | INR 215.85 | +0.27% | INR 217.00 | INR 219.00 | INR 212.01 | 32.60K |
| 2026-07-20 | INR 215.26 | -1.23% | INR 219.90 | INR 220.90 | INR 215.00 | 33.97K |
| 2026-07-17 | INR 217.93 | -2.54% | INR 223.65 | INR 232.90 | INR 216.04 | 353.44K |
| 2026-07-16 | INR 223.61 | -0.46% | INR 226.50 | INR 228.79 | INR 222.28 | 93.61K |
| 2026-07-15 | INR 224.65 | -0.28% | INR 227.08 | INR 228.19 | INR 224.00 | 79.44K |
| 2026-07-14 | INR 225.27 | -0.84% | INR 228.90 | INR 230.20 | INR 223.28 | 68.89K |
| 2026-07-13 | INR 227.18 | +0.77% | INR 225.90 | INR 230.57 | INR 222.41 | 244.19K |
| 2026-07-10 | INR 225.44 | +2.36% | INR 221.90 | INR 227.25 | INR 221.25 | 134.16K |
| 2026-07-09 | INR 220.25 | +2.02% | INR 217.00 | INR 222.00 | INR 216.01 | 205.68K |
| 2026-07-08 | INR 215.88 | -3.48% | INR 221.52 | INR 226.84 | INR 214.99 | 468.60K |
| 2026-07-07 | INR 223.66 | -6.52% | INR 236.92 | INR 238.46 | INR 220.65 | 330.56K |
| 2026-07-06 | INR 239.26 | +1.24% | INR 239.50 | INR 246.78 | INR 231.00 | 1.31M |
| 2026-07-03 | INR 236.32 | +9.95% | INR 218.00 | INR 242.00 | INR 216.91 | 2.63M |
| 2026-07-02 | INR 214.94 | -0.42% | INR 215.84 | INR 218.37 | INR 213.98 | 45.94K |
| 2026-07-01 | INR 215.84 | -0.10% | INR 216.90 | INR 218.39 | INR 214.04 | 38.97K |
| 2026-06-30 | INR 216.05 | +2.06% | INR 211.50 | INR 219.66 | INR 210.00 | 132.49K |
| 2026-06-29 | INR 211.69 | -0.40% | INR 211.49 | INR 214.00 | INR 209.80 | 48.01K |
| 2026-06-26 | INR 212.55 | 0.00% | INR 212.55 | INR 212.55 | INR 212.55 | 0 |
| 2026-06-25 | INR 212.55 | -0.91% | INR 217.00 | INR 217.00 | INR 207.91 | 71.58K |
| 2026-06-24 | INR 214.50 | -1.30% | INR 217.88 | INR 222.35 | INR 213.41 | 68.05K |
| 2026-06-23 | INR 217.33 | -2.45% | INR 221.70 | INR 224.64 | INR 216.50 | 134.39K |
| 2026-06-22 | INR 222.79 | +2.25% | INR 217.50 | INR 223.68 | INR 215.00 | 251.58K |
| 2026-06-19 | INR 217.89 | -1.37% | INR 219.60 | INR 224.20 | INR 216.01 | 81.89K |
| 2026-06-18 | INR 220.92 | -1.34% | INR 226.16 | INR 226.16 | INR 219.30 | 46.82K |
| 2026-06-17 | INR 223.92 | +0.18% | INR 223.51 | INR 226.60 | INR 220.65 | 91.28K |
| 2026-06-16 | INR 223.51 | +1.95% | INR 218.83 | INR 228.69 | INR 215.42 | 221.00K |
| 2026-06-15 | INR 219.23 | +0.83% | INR 217.44 | INR 223.30 | INR 214.66 | 234.95K |
| 2026-06-12 | INR 217.43 | +4.12% | INR 211.00 | INR 221.19 | INR 211.00 | 225.63K |
| 2026-06-11 | INR 208.82 | +1.41% | INR 206.00 | INR 216.78 | INR 202.41 | 285.96K |
| 2026-06-10 | INR 205.92 | -1.99% | INR 210.11 | INR 222.00 | INR 204.99 | 724.49K |
| 2026-06-09 | INR 210.11 | +13.38% | INR 184.55 | INR 216.00 | INR 184.55 | 3.06M |
| 2026-06-08 | INR 185.31 | -3.73% | INR 190.00 | INR 195.00 | INR 183.00 | 145.40K |
| 2026-06-05 | INR 192.48 | -3.40% | INR 198.31 | INR 206.26 | INR 190.80 | 99.34K |
| 2026-06-04 | INR 199.26 | +7.26% | INR 187.42 | INR 210.59 | INR 186.80 | 362.34K |
| 2026-06-03 | INR 185.78 | +1.78% | INR 180.71 | INR 188.00 | INR 179.00 | 54.97K |
| 2026-06-02 | INR 182.53 | +0.23% | INR 181.66 | INR 183.77 | INR 178.33 | 34.24K |
| 2026-06-01 | INR 182.11 | +0.28% | INR 182.51 | INR 184.90 | INR 177.20 | 39.24K |
| 2026-05-29 | INR 181.61 | -1.73% | INR 186.30 | INR 187.19 | INR 179.04 | 71.05K |