PATELENG.NS - Patel Engineering Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 23, 201924.5525.3024.1524.5524.55125,413
May 22, 201923.6524.8023.5524.5524.5587,744
May 21, 201924.2524.6023.6023.8023.8087,214
May 20, 201924.0024.5023.1524.1024.10137,842
May 17, 201922.1022.5521.9522.2022.2077,808
May 16, 201923.0023.1521.6022.3022.30137,616
May 15, 201923.0524.1522.6522.9022.9071,955
May 14, 201923.0023.7022.6523.5023.50120,000
May 13, 201923.0023.7022.7523.2023.20104,405
May 10, 201923.1523.8023.1523.5023.5046,889
May 09, 201923.0523.9523.0523.3523.3569,414
May 08, 201923.5523.9022.9023.3523.3592,156
May 07, 201924.7025.2523.1023.4523.45160,753
May 06, 201924.7525.3023.8524.7524.75292,314
May 03, 201925.0025.6025.0025.2025.2060,723
May 02, 201925.8026.0024.7525.1525.15102,149
Apr 30, 201926.0026.5025.2025.4025.4090,488
Apr 26, 201926.8026.8025.8025.9525.9570,706
Apr 25, 201925.3027.5025.3026.3026.30227,940
Apr 24, 201925.2525.7525.2525.5525.5547,948
Apr 23, 201925.3025.8024.8025.2525.2587,184
Apr 22, 201925.8526.2525.5025.5525.5585,903
Apr 18, 201927.0527.5025.6025.8525.85143,197
Apr 16, 201928.0028.5027.1027.2027.20234,891
Apr 15, 201926.0028.6526.0028.0028.00403,132
Apr 12, 201926.0526.7025.9526.2026.2098,566
Apr 11, 201926.1026.7526.0526.5026.5084,222
Apr 10, 201926.0526.9526.0526.2526.2590,413
Apr 09, 201926.0527.0025.4526.2026.20100,848
Apr 08, 201925.9027.2025.9026.2526.25126,315
Apr 05, 201926.1526.5025.9526.1526.1582,993
Apr 04, 201926.1526.6025.7526.1526.1583,571
Apr 03, 201926.9527.4026.3026.6026.60147,791
Apr 02, 201926.4027.0526.2026.6526.6581,448
Apr 01, 201925.5527.5025.5526.7526.75264,332
Mar 28, 201924.5025.7024.5025.1525.15108,344
Mar 27, 201926.0026.5023.9524.9024.90352,862
Mar 26, 201926.3527.0025.5525.9525.95208,213
Mar 25, 201927.0027.2526.0026.5026.50100,731
Mar 22, 201928.1028.6026.8027.1527.15159,359
Mar 20, 201928.2028.8527.8028.0528.0596,390
Mar 19, 201928.1528.9028.1528.6028.60111,027
Mar 18, 201929.1029.2028.0028.6528.65133,552
Mar 15, 201929.4029.9028.0528.7028.70308,103
Mar 14, 201928.2529.7027.6528.9528.95202,236
Mar 13, 201928.9029.2028.1028.2028.20108,742
Mar 12, 201929.1029.7028.7028.9528.95163,174
Mar 11, 201928.0028.9028.0028.5528.55126,890
Mar 08, 201927.6528.3027.6528.0028.0091,906
Mar 07, 201928.8029.4528.0528.2528.25141,860
Mar 06, 201929.5030.5028.7028.9528.95357,891
Mar 05, 201925.9029.8025.9028.9528.95602,235
Mar 01, 201925.2026.0025.2025.7525.75187,951
Feb 28, 201925.5025.5024.7025.1525.15125,350
Feb 27, 201924.6026.2024.5524.8024.80208,162
Feb 26, 201924.6524.7523.9024.5024.50121,862
Feb 25, 201924.9025.4524.6025.1025.10155,838
Feb 22, 201923.8024.9023.6524.5524.55227,368
Feb 21, 201923.7024.5023.7024.0524.05151,951
Feb 20, 201923.6024.4523.0023.9523.95176,781
Feb 19, 201923.8524.0023.2523.5023.50151,876
Feb 18, 201924.5024.7523.5023.8023.80113,575
Feb 15, 201924.5025.4024.3524.8524.8574,869
Feb 14, 201925.0525.5024.3024.9524.95152,226
Feb 12, 201923.8024.5522.7523.6023.60198,627
Feb 11, 201924.3024.9523.7524.0524.05102,903
Feb 08, 201924.7025.4524.3524.8024.80105,539
Feb 07, 201923.9025.5023.5525.2025.20182,818
Feb 06, 201926.8527.0523.5523.9523.95379,052
Feb 05, 201928.3528.9027.0027.1527.15104,893
Feb 04, 201929.3030.3528.4528.9028.9087,548
Feb 01, 201930.1031.1029.6030.2030.2088,808
Jan 31, 201930.8031.1029.7030.2530.25104,009
Jan 30, 201930.1530.6530.1530.4530.4566,109
Jan 29, 201928.8030.9028.2530.1530.15222,597
Jan 28, 201930.3031.0029.0029.3529.35170,943
Jan 25, 201932.1032.3030.6031.1031.10157,709
Jan 24, 201932.6033.2032.0032.3032.30104,021
Jan 23, 201933.3033.5532.6532.9532.9595,847
Jan 22, 201933.2533.5033.0533.2533.25100,743
Jan 21, 201933.3033.9533.2033.4033.4095,305
Jan 18, 201933.8034.5533.3033.8533.85139,627
Jan 17, 201935.1535.5533.0533.7533.75384,264
Jan 16, 201934.9535.2034.6034.8034.80177,643
Jan 15, 201934.8535.2534.5534.9534.95174,583
Jan 14, 201935.4535.5034.2534.7034.70276,879
Jan 11, 201936.4036.4535.2035.4535.45242,380
Jan 10, 201936.1036.7035.8035.9535.95193,061
Jan 09, 201937.5037.5035.9036.1036.10302,259
Jan 08, 201938.0038.0036.8537.1537.15272,700
Jan 07, 201938.9539.4037.5037.8537.85469,656
Jan 04, 201937.5537.8037.1037.4537.4598,062
Jan 03, 201937.6038.1037.2037.4037.4070,960
Jan 02, 201939.0039.0537.6038.0038.00214,310
Jan 01, 201937.4539.8037.3039.4539.45349,673
Dec 31, 201837.9538.5037.5037.7037.70156,282
Dec 28, 201837.2039.0036.6037.6537.65227,593
Dec 27, 201836.9537.2036.5036.7036.70112,507
Dec 26, 201836.6536.7535.7036.4536.45138,223
Dec 24, 201837.1037.2036.5036.7036.70139,933
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...