PATELENG.NS - Patel Engineering Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201918.4518.6517.5017.9517.95101,992
Jul 18, 201918.1518.7518.1518.5518.5544,989
Jul 17, 201918.8019.0018.0018.7018.7051,339
Jul 16, 201918.4518.9017.7518.8018.8068,569
Jul 15, 201918.5519.1018.0518.4518.4568,572
Jul 12, 201917.9019.6017.4018.5518.55140,459
Jul 11, 201917.9018.0517.1017.7517.7565,489
Jul 10, 201918.6018.6017.5017.7517.7560,112
Jul 09, 201918.6518.7018.1018.4018.4063,911
Jul 08, 201919.5019.5018.4018.8518.8546,620
Jul 05, 201919.5520.0019.0519.2019.2066,200
Jul 04, 201919.3019.6019.2019.4019.4047,739
Jul 03, 201919.7019.7019.0019.2519.2530,672
Jul 02, 201919.1519.6018.8519.2019.2066,689
Jul 01, 201919.3019.7019.1019.2519.2596,223
Jun 28, 201919.3519.7519.2019.3019.3060,935
Jun 27, 201920.0020.3019.2519.6019.60123,588
Jun 26, 201919.0020.4019.0019.7519.75144,940
Jun 25, 201919.5019.9518.8019.1519.15110,058
Jun 24, 201919.2520.1019.2519.5519.5594,777
Jun 21, 201919.4020.4019.0019.1519.15142,311
Jun 20, 201918.1019.8017.1019.5019.50229,966
Jun 19, 201921.0021.0018.6018.9518.95201,722
Jun 18, 201921.0521.5520.5020.6020.60133,069
Jun 17, 201922.8522.8520.9521.0521.05240,041
Jun 14, 201922.7023.1522.5022.8522.85109,886
Jun 13, 201924.0524.1022.4023.0523.05200,656
Jun 12, 201924.1024.5023.7024.1024.1058,267
Jun 11, 201924.1024.2523.1023.7523.75114,156
Jun 10, 201925.7025.7023.8024.1024.10126,528
Jun 07, 201926.3526.6524.6024.9524.95184,664
Jun 06, 201928.1028.7025.9526.3526.35891,873
Jun 04, 201924.9526.7024.5526.3026.30288,427
Jun 03, 201924.3025.2524.0024.9024.9079,617
May 31, 201927.0527.6524.3024.5024.50394,439
May 30, 201927.0027.8027.0027.3527.3564,253
May 29, 201928.1028.5026.2527.0527.05151,464
May 28, 201928.0028.2527.1027.8027.80108,122
May 27, 201925.4028.0025.4027.8027.80261,232
May 24, 201924.3526.4024.3525.9025.90201,023
May 23, 201924.5525.3024.1524.4524.45133,918
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...