NSE - Delayed Quote INR

Patel Engineering Limited (PATELENG.NS)

64.60 -0.50 (-0.77%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 65.40 65.45 64.05 64.60 64.60 4,463,137
Apr 25, 2024 64.75 66.20 64.00 65.10 65.10 4,910,917
Apr 24, 2024 64.05 65.90 63.95 64.35 64.35 7,838,171
Apr 23, 2024 63.95 64.70 62.55 63.65 63.65 9,009,809
Apr 22, 2024 60.30 63.80 60.30 62.85 62.85 10,143,812
Apr 19, 2024 58.00 59.30 56.75 59.00 59.00 4,087,312
Apr 18, 2024 60.00 60.85 58.00 58.90 58.90 3,859,279
Apr 16, 2024 57.55 60.45 56.90 59.45 59.45 4,357,096
Apr 15, 2024 57.00 59.25 56.80 58.00 58.00 5,767,036
Apr 12, 2024 59.90 62.30 59.80 60.80 60.80 8,389,794
Apr 10, 2024 59.90 60.95 58.90 59.55 59.55 3,846,681
Apr 9, 2024 61.30 61.35 59.35 59.90 59.90 2,706,211
Apr 8, 2024 62.40 62.85 60.80 61.00 61.00 3,167,643
Apr 5, 2024 63.20 63.50 61.45 62.05 62.05 6,452,487
Apr 4, 2024 63.50 65.10 62.20 63.25 63.25 5,397,254
Apr 3, 2024 62.45 63.55 62.05 63.10 63.10 4,375,227
Apr 2, 2024 60.20 62.95 59.80 62.45 62.45 6,029,664
Apr 1, 2024 57.50 61.00 57.50 60.30 60.30 7,343,294
Mar 28, 2024 57.90 59.10 56.50 56.90 56.90 5,293,916
Mar 27, 2024 56.60 58.60 55.85 57.40 57.40 7,762,002
Mar 26, 2024 56.75 57.90 55.80 56.15 56.15 4,913,914
Mar 22, 2024 56.80 57.45 55.75 56.85 56.85 5,979,173
Mar 21, 2024 56.45 58.20 55.65 56.55 56.55 7,313,154
Mar 20, 2024 55.20 55.90 52.95 55.30 55.30 6,012,349
Mar 19, 2024 56.25 56.25 54.40 54.85 54.85 5,507,863
Mar 18, 2024 56.75 58.00 54.80 56.15 56.15 6,564,641
Mar 15, 2024 56.40 57.50 54.15 55.65 55.65 8,269,625
Mar 14, 2024 51.50 56.70 51.05 55.95 55.95 11,584,248
Mar 13, 2024 57.80 59.40 51.50 52.25 52.25 12,445,840
Mar 12, 2024 60.30 60.80 56.35 57.25 57.25 9,620,373
Mar 11, 2024 63.75 64.70 59.80 60.10 60.10 6,487,847
Mar 7, 2024 63.50 65.20 62.80 63.45 63.45 4,345,874
Mar 6, 2024 67.60 67.80 61.65 63.15 63.15 9,780,891
Mar 5, 2024 69.00 69.45 67.35 67.70 67.70 3,767,567
Mar 4, 2024 70.50 71.60 68.20 68.75 68.75 7,793,597
Mar 1, 2024 69.00 69.50 67.45 68.20 68.20 3,795,470
Feb 29, 2024 66.05 68.80 65.10 67.85 67.85 6,769,908
Feb 28, 2024 71.30 71.60 65.25 66.05 66.05 13,045,631
Feb 27, 2024 74.20 75.00 70.70 70.90 70.90 7,515,164
Feb 26, 2024 71.10 74.50 70.50 73.85 73.85 15,315,335
Feb 23, 2024 70.95 73.30 70.05 70.75 70.75 8,408,556
Feb 22, 2024 71.20 71.55 68.85 70.65 70.65 6,147,681
Feb 21, 2024 71.75 73.45 69.45 70.85 70.85 11,263,197
Feb 20, 2024 68.50 73.40 67.85 71.55 71.55 8,950,553
Feb 19, 2024 69.45 69.85 68.00 68.15 68.15 4,396,007
Feb 16, 2024 71.55 72.90 69.00 69.45 69.45 5,130,481
Feb 15, 2024 72.25 72.80 70.40 71.20 71.20 5,719,230
Feb 14, 2024 66.40 71.90 66.20 71.65 71.65 10,215,492
Feb 13, 2024 68.25 70.40 63.95 68.10 68.10 12,602,659
Feb 12, 2024 71.80 71.80 66.05 67.25 67.25 23,173,866
Feb 9, 2024 72.70 72.75 66.20 71.55 71.55 12,224,305
Feb 8, 2024 74.50 74.55 71.40 72.30 72.30 7,234,682
Feb 7, 2024 77.10 77.50 72.80 73.95 73.95 13,602,853
Feb 6, 2024 70.80 79.00 69.65 76.35 76.35 30,612,044
Feb 5, 2024 69.65 73.70 68.30 70.20 70.20 19,338,611
Feb 2, 2024 68.60 72.25 68.35 69.15 69.15 14,502,540
Feb 1, 2024 70.00 72.50 67.20 67.95 67.95 25,108,652
Jan 31, 2024 63.00 70.75 62.40 69.05 69.05 24,770,254
Jan 30, 2024 61.55 64.40 61.55 62.70 62.70 7,895,141
Jan 29, 2024 60.30 61.50 60.25 60.85 60.85 3,438,916
Jan 25, 2024 60.70 61.45 59.75 60.00 60.00 3,495,266
Jan 24, 2024 59.80 60.90 58.20 60.35 60.35 5,029,731
Jan 23, 2024 62.95 63.90 58.90 59.60 59.60 7,474,304
Jan 19, 2024 62.90 64.20 61.70 62.05 62.05 4,765,914
Jan 18, 2024 62.40 63.20 59.45 62.45 62.45 6,028,729
Jan 17, 2024 62.90 63.75 61.25 62.35 62.35 4,951,453
Jan 16, 2024 65.90 67.00 61.75 63.40 63.40 10,421,127
Jan 15, 2024 64.40 67.30 64.25 65.25 65.25 11,226,963
Jan 12, 2024 64.00 65.50 63.65 64.00 64.00 6,145,818
Jan 11, 2024 63.60 64.80 63.35 63.60 63.60 4,576,893
Jan 10, 2024 64.35 64.45 62.50 63.20 63.20 4,932,150
Jan 9, 2024 64.60 66.30 63.45 64.35 64.35 5,085,500
Jan 8, 2024 64.50 67.50 63.50 64.05 64.05 13,378,863
Jan 5, 2024 64.50 65.35 63.10 64.30 64.30 5,467,164
Jan 4, 2024 63.10 65.70 62.90 64.10 64.10 6,278,600
Jan 3, 2024 63.00 64.00 62.40 62.75 62.75 4,206,036
Jan 2, 2024 65.20 65.35 62.25 63.45 63.45 6,525,262
Jan 1, 2024 61.70 67.20 61.70 64.90 64.90 19,161,359
Dec 29, 2023 60.05 61.60 59.70 60.15 60.15 4,386,942
Dec 28, 2023 61.20 61.35 59.50 59.65 59.65 3,670,749
Dec 27, 2023 61.55 62.40 60.05 60.85 60.85 3,651,822
Dec 26, 2023 62.30 62.80 60.75 61.30 61.30 3,345,391
Dec 22, 2023 60.75 63.75 60.30 61.95 61.95 8,749,998
Dec 21, 2023 56.55 60.60 55.60 60.30 60.30 9,788,272
Dec 20, 2023 63.50 65.00 56.10 58.00 58.00 8,979,929
Dec 19, 2023 64.55 64.60 62.25 63.10 63.10 4,050,439
Dec 18, 2023 63.15 66.00 61.95 64.20 64.20 6,358,163
Dec 15, 2023 63.90 64.70 62.50 63.00 63.00 4,984,418
Dec 14, 2023 64.90 65.70 62.65 63.30 63.30 6,050,477
Dec 13, 2023 64.50 66.45 63.60 64.15 64.15 7,249,168
Dec 12, 2023 69.10 69.70 63.70 64.25 64.25 24,293,803
Dec 11, 2023 63.00 69.10 62.90 68.45 68.45 38,908,198
Dec 8, 2023 57.00 63.20 56.30 61.85 61.85 40,167,687
Dec 7, 2023 55.50 59.70 54.45 56.60 56.60 30,777,260
Dec 6, 2023 53.90 55.20 52.05 54.10 54.10 7,412,195
Dec 5, 2023 54.05 54.05 51.50 53.10 53.10 13,303,711
Dec 4, 2023 51.00 51.50 50.95 51.50 51.50 913,296
Dec 1, 2023 49.05 50.85 48.65 49.05 49.05 2,495,943
Nov 30, 2023 47.65 49.50 47.65 48.45 48.45 3,724,860
Nov 29, 2023 50.25 51.05 49.50 49.70 49.70 2,006,786
Nov 28, 2023 51.30 52.20 49.75 50.25 50.25 2,158,315
Nov 24, 2023 52.30 52.50 50.50 51.05 51.05 1,719,154
Nov 23, 2023 52.40 53.50 51.20 51.95 51.95 2,437,572
Nov 22, 2023 54.85 55.20 51.35 52.10 52.10 6,653,753
Nov 21, 2023 53.25 54.05 52.55 54.05 54.05 8,570,638
Nov 20, 2023 51.00 51.50 50.50 51.50 51.50 5,158,206
Nov 17, 2023 46.35 49.05 46.35 49.05 49.05 4,165,900
Nov 16, 2023 47.25 47.80 46.50 46.75 46.75 1,988,444
Nov 15, 2023 47.90 48.10 46.85 47.00 47.00 1,888,195
Nov 13, 2023 47.60 48.25 46.60 47.20 47.20 2,322,350
Nov 10, 2023 46.70 47.40 46.40 46.70 46.70 2,039,858
Nov 9, 2023 47.80 48.20 46.75 47.10 47.10 2,020,783
Nov 8, 2023 48.50 48.80 47.50 47.70 47.70 1,463,508
Nov 7, 2023 47.30 48.80 47.30 48.45 48.45 2,735,929
Nov 6, 2023 49.15 49.45 46.70 47.30 47.30 4,160,924
Nov 3, 2023 49.60 51.35 48.40 48.80 48.80 9,438,306
Nov 2, 2023 49.25 49.90 48.60 48.95 48.95 1,715,840
Nov 1, 2023 48.90 50.35 48.35 48.75 48.75 3,290,635
Oct 31, 2023 46.40 48.40 46.10 48.40 48.40 3,390,059
Oct 30, 2023 47.15 47.40 45.70 46.10 46.10 2,273,312
Oct 27, 2023 45.00 46.85 44.60 46.85 46.85 3,769,432
Oct 26, 2023 42.90 45.90 42.05 44.65 44.65 9,024,722
Oct 25, 2023 44.60 46.00 44.25 44.25 44.25 5,325,911
Oct 23, 2023 47.60 48.90 46.55 46.55 46.55 4,148,796
Oct 20, 2023 49.50 50.50 48.80 49.00 49.00 1,815,062
Oct 19, 2023 49.90 50.35 49.00 49.50 49.50 2,344,265
Oct 18, 2023 51.20 51.40 49.75 49.95 49.95 2,635,178
Oct 17, 2023 50.40 52.70 50.40 51.00 51.00 4,987,806
Oct 16, 2023 50.95 51.00 50.10 50.20 50.20 1,725,263
Oct 13, 2023 50.80 52.00 50.45 50.70 50.70 3,350,350
Oct 12, 2023 51.60 51.60 50.45 50.95 50.95 1,986,166
Oct 11, 2023 50.85 51.80 50.60 51.15 51.15 2,067,837
Oct 10, 2023 50.40 51.40 50.10 50.40 50.40 3,092,842
Oct 9, 2023 49.55 50.85 49.25 49.25 49.25 5,003,129
Oct 6, 2023 53.25 53.45 51.50 51.85 51.85 5,789,663
Oct 5, 2023 50.90 52.55 49.80 52.55 52.55 8,702,493
Oct 4, 2023 51.20 52.25 49.80 50.05 50.05 4,418,516
Oct 3, 2023 51.80 51.85 50.50 51.50 51.50 2,628,802
Sep 29, 2023 52.20 52.50 51.50 51.75 51.75 1,634,142
Sep 28, 2023 51.50 53.90 51.45 51.70 51.70 5,574,802
Sep 27, 2023 51.50 52.00 50.85 51.35 51.35 1,948,372
Sep 26, 2023 52.40 52.90 51.70 51.80 51.80 1,810,471
Sep 25, 2023 53.45 54.00 52.15 52.40 52.40 2,106,082
Sep 22, 2023 52.40 54.45 51.10 53.30 53.30 5,675,116
Sep 21, 2023 52.80 54.20 51.70 51.90 51.90 2,242,812
Sep 20, 2023 53.00 54.50 51.50 53.40 53.40 3,433,884
Sep 18, 2023 55.90 56.35 52.65 53.10 53.10 6,988,614
Sep 15, 2023 55.40 55.40 54.40 55.40 55.40 15,261,317
Sep 14, 2023 50.85 52.80 50.40 52.80 52.80 4,647,804
Sep 13, 2023 50.15 52.35 48.80 50.30 50.30 10,171,600
Sep 12, 2023 54.45 54.50 51.35 51.35 51.35 6,296,874
Sep 11, 2023 56.35 56.45 53.65 54.05 54.05 5,503,749
Sep 8, 2023 56.45 56.60 55.20 55.55 55.55 3,821,168
Sep 7, 2023 56.60 56.85 55.55 55.85 55.85 3,429,386
Sep 6, 2023 59.35 59.85 56.05 56.60 56.60 8,751,217
Sep 5, 2023 56.20 58.25 55.15 58.25 58.25 19,689,413
Sep 4, 2023 57.00 57.95 55.00 55.50 55.50 6,440,776
Sep 1, 2023 57.60 58.40 55.75 56.50 56.50 6,302,698
Aug 31, 2023 58.25 58.70 55.85 57.20 57.20 10,778,729
Aug 30, 2023 61.90 62.00 56.85 57.05 57.05 16,244,663
Aug 29, 2023 58.90 59.85 58.30 59.85 59.85 19,796,249
Aug 28, 2023 55.20 57.00 55.20 57.00 57.00 7,139,713
Aug 25, 2023 54.85 55.45 53.10 54.30 54.30 4,715,626
Aug 24, 2023 58.50 58.50 54.35 54.70 54.70 6,648,580
Aug 23, 2023 56.30 57.60 55.25 56.55 56.55 7,134,086
Aug 22, 2023 56.80 58.80 54.90 55.40 55.40 12,869,995
Aug 21, 2023 55.00 57.25 54.20 56.00 56.00 10,199,633
Aug 18, 2023 56.00 57.65 53.00 54.55 54.55 12,378,218
Aug 17, 2023 55.55 55.55 54.00 55.55 55.55 16,623,302
Aug 16, 2023 51.70 52.95 50.50 52.95 52.95 4,373,709
Aug 14, 2023 48.55 50.45 46.10 50.45 50.45 4,378,092
Aug 11, 2023 49.00 49.40 47.00 48.05 48.05 4,332,580
Aug 10, 2023 49.00 50.00 46.15 48.65 48.65 4,881,506
Aug 9, 2023 50.15 50.30 48.05 48.55 48.55 3,499,463
Aug 8, 2023 51.00 51.80 48.30 50.15 50.15 7,497,098
Aug 7, 2023 50.85 50.85 50.85 50.85 50.85 846,176
Aug 4, 2023 46.65 48.45 46.10 48.45 48.45 2,571,749
Aug 3, 2023 45.55 47.20 45.00 46.15 46.15 2,136,642
Aug 2, 2023 45.50 47.75 45.00 46.30 46.30 6,014,193
Aug 1, 2023 44.30 45.90 44.00 45.90 45.90 3,889,617
Jul 31, 2023 43.60 44.00 42.50 43.75 43.75 2,980,641
Jul 28, 2023 43.00 44.10 42.60 43.55 43.55 2,345,854
Jul 27, 2023 43.00 44.25 42.60 43.05 43.05 2,601,894
Jul 26, 2023 44.45 44.90 42.50 43.45 43.45 3,570,368
Jul 25, 2023 42.70 45.50 42.25 44.15 44.15 3,541,172
Jul 24, 2023 46.20 46.40 43.90 43.90 43.90 5,382,499
Jul 21, 2023 42.75 47.25 42.75 46.20 46.20 11,707,066
Jul 20, 2023 45.00 45.00 45.00 45.00 45.00 1,005,028
Jul 19, 2023 48.10 49.00 47.35 47.35 47.35 2,761,495
Jul 18, 2023 49.90 49.95 46.60 49.85 49.85 13,940,903
Jul 17, 2023 47.60 47.60 47.60 47.60 47.60 1,050,104
Jul 14, 2023 43.70 45.35 43.60 45.35 45.35 3,900,227
Jul 13, 2023 42.70 43.20 40.55 43.20 43.20 10,223,443
Jul 12, 2023 41.15 41.15 41.15 41.15 41.15 962,959
Jul 11, 2023 39.10 39.20 38.90 39.20 39.20 1,548,633
Jul 10, 2023 36.70 37.95 34.90 37.35 37.35 3,722,098
Jul 7, 2023 36.80 36.85 35.00 36.15 36.15 3,333,234
Jul 6, 2023 37.80 38.40 36.50 36.85 36.85 3,971,428
Jul 5, 2023 37.25 38.40 36.10 37.80 37.80 6,225,432
Jul 4, 2023 35.40 37.05 34.25 36.85 36.85 6,401,453
Jul 3, 2023 34.00 35.40 32.10 35.30 35.30 13,265,132
Jun 30, 2023 33.75 33.75 33.75 33.75 33.75 2,199,055
Jun 28, 2023 32.15 32.15 32.15 32.15 32.15 943,676
Jun 27, 2023 29.40 30.65 29.40 30.65 30.65 2,473,184
Jun 26, 2023 28.80 29.50 28.25 29.20 29.20 2,313,035
Jun 23, 2023 28.50 28.95 28.10 28.60 28.60 1,737,602
Jun 22, 2023 29.55 29.70 28.05 28.50 28.50 2,521,915
Jun 21, 2023 29.90 30.00 29.25 29.35 29.35 2,637,350
Jun 20, 2023 29.50 29.90 29.10 29.75 29.75 2,652,466
Jun 19, 2023 29.75 30.00 29.10 29.65 29.65 2,901,777
Jun 16, 2023 28.55 29.70 27.95 29.50 29.50 3,662,857
Jun 15, 2023 28.60 29.30 28.00 28.40 28.40 1,957,983
Jun 14, 2023 29.15 29.30 28.25 28.50 28.50 1,939,771
Jun 13, 2023 29.55 29.85 28.65 29.15 29.15 2,294,754
Jun 12, 2023 28.80 29.95 28.80 29.25 29.25 2,655,503
Jun 9, 2023 29.70 29.70 28.40 28.75 28.75 3,227,821
Jun 8, 2023 31.30 31.30 28.50 29.40 29.40 9,268,196
Jun 7, 2023 29.85 29.85 29.85 29.85 29.85 1,412,541
Jun 6, 2023 28.45 28.45 28.00 28.45 28.45 3,783,668
Jun 5, 2023 26.00 27.10 26.00 27.10 27.10 2,227,871
Jun 2, 2023 25.90 26.15 25.70 25.85 25.85 1,351,591
Jun 1, 2023 25.80 26.25 25.60 25.75 25.75 1,189,377
May 31, 2023 26.20 26.20 25.45 25.70 25.70 1,354,539
May 30, 2023 26.50 26.55 25.70 25.90 25.90 1,514,529
May 29, 2023 26.30 26.85 25.90 26.20 26.20 3,037,795
May 26, 2023 24.90 25.95 24.50 25.80 25.80 3,052,778
May 25, 2023 25.50 25.85 24.35 24.80 24.80 3,033,238
May 24, 2023 26.35 26.50 25.20 25.60 25.60 3,300,558
May 23, 2023 24.70 26.40 24.20 26.40 26.40 5,181,869
May 22, 2023 27.30 27.30 24.85 25.15 25.15 13,101,582
May 19, 2023 28.60 28.85 26.25 27.30 27.30 17,638,240
May 18, 2023 28.65 29.70 28.35 28.95 28.95 27,207,099
May 17, 2023 27.70 28.65 27.30 28.45 28.45 21,735,550
May 16, 2023 28.00 28.45 27.05 27.45 27.45 25,310,866
May 15, 2023 26.95 28.95 25.85 27.75 27.75 68,653,418
May 12, 2023 24.65 26.95 24.15 26.60 26.60 26,969,614
May 11, 2023 25.00 25.30 24.25 24.50 24.50 9,384,421
May 10, 2023 25.00 25.35 23.80 24.85 24.85 14,851,732
May 9, 2023 25.80 26.30 24.45 25.10 25.10 27,786,604
May 8, 2023 24.50 25.95 23.60 25.45 25.45 24,759,252
May 5, 2023 23.45 24.20 22.80 23.85 23.85 23,156,751
May 4, 2023 21.40 24.30 21.20 23.25 23.25 51,475,081
May 3, 2023 20.30 21.70 20.05 21.25 21.25 15,104,418
May 2, 2023 20.90 20.90 20.20 20.35 20.35 5,134,018
Apr 28, 2023 20.60 20.80 20.20 20.50 20.50 6,673,636
Apr 27, 2023 19.80 20.70 19.45 20.40 20.40 11,036,753
Apr 26, 2023 20.00 21.10 19.50 19.65 19.65 23,314,899

Related Tickers

HCC.NS Hindustan Construction Company Limited
37.80
-1.05%
 
NBCC.NS NBCC (India) Limited
136.30
+2.98%
 
IRCON.NS Ircon International Limited
250.80
+2.87%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
1,117.65
-2.44%
 
WABAG.NS VA Tech Wabag Limited
988.75
-1.13%
 
SEPC.NS SEPC Limited
20.05
-0.74%
 
EMSLIMITED.NS EMS Limited
466.65
+1.89%
 
NCC.NS NCC Limited
249.85
+1.22%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
969.40
+0.12%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,174.80
+2.05%