Want to see IN:PATELRMART full AI Analyst Report?
Patel Retail Limited (PATELRMART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 238.00 | 244.05 | 235.95 | 239.35 | 239.35 | -0.21% | 3,575 | 0.57 |
| Oct 29, 2026 | 234.00 | 240.20 | 232.00 | 239.85 | 239.85 | +2.50% | 1,751 | 0.27 |
| Oct 28, 2026 | 233.45 | 237.95 | 231.35 | 234.00 | 234.00 | -0.89% | 1,773 | 0.27 |
| Oct 27, 2026 | 235.80 | 241.30 | 233.95 | 236.10 | 236.10 | +2.05% | 5,139 | 0.77 |
| Oct 26, 2026 | 226.85 | 234.00 | 225.00 | 231.35 | 231.35 | +3.05% | 3,579 | 0.53 |
| Oct 23, 2026 | 226.35 | 226.35 | 214.50 | 224.50 | 224.50 | -2.09% | 6,190 | 0.93 |
| Oct 22, 2026 | 232.35 | 232.35 | 228.25 | 229.30 | 229.30 | -2.30% | 2,478 | 0.38 |
| Oct 21, 2026 | 243.75 | 243.75 | 231.35 | 234.70 | 234.70 | -2.67% | 5,222 | 0.80 |
| Oct 20, 2026 | 241.15 | 245.00 | 235.05 | 241.15 | 241.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 235.05 | 245.00 | 235.05 | 241.15 | 241.15 | +2.31% | 7,517 | 1.09 |
| Oct 16, 2026 | 231.00 | 240.00 | 231.00 | 235.70 | 235.70 | -0.46% | 4,811 | 0.70 |
| Oct 15, 2026 | 239.20 | 241.00 | 235.05 | 236.80 | 236.80 | -1.78% | 2,405 | 0.35 |
| Oct 14, 2026 | 244.05 | 244.10 | 239.00 | 241.10 | 241.10 | +0.21% | 8,682 | 1.26 |
| Oct 13, 2026 | 248.00 | 248.00 | 236.65 | 240.60 | 240.60 | -1.88% | 3,505 | 0.51 |
| Oct 12, 2026 | 238.15 | 249.30 | 238.15 | 245.20 | 245.20 | +2.85% | 18,107 | 2.73 |
| Oct 09, 2026 | 233.10 | 240.00 | 230.80 | 238.40 | 238.40 | +4.15% | 23,926 | 3.78 |
| Oct 08, 2026 | 226.70 | 232.00 | 222.70 | 228.90 | 228.90 | +0.39% | 20,902 | 3.37 |
| Oct 07, 2026 | 228.80 | 233.00 | 226.00 | 228.00 | 228.00 | +0.91% | 5,810 | 0.94 |
| Oct 06, 2026 | 223.45 | 227.60 | 220.00 | 225.95 | 225.95 | +1.57% | 3,066 | 0.49 |
| Oct 05, 2026 | 238.00 | 238.00 | 210.95 | 222.45 | 222.45 | +6.21% | 4,903 | 0.77 |
| Oct 02, 2026 | 209.45 | 211.00 | 204.00 | 209.45 | 209.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 204.00 | 211.00 | 204.00 | 209.45 | 209.45 | -1.04% | 3,828 | 0.55 |
| Sep 30, 2026 | 215.80 | 220.10 | 210.70 | 211.65 | 211.65 | -0.19% | 4,934 | 0.61 |
| Sep 29, 2026 | 204.00 | 214.95 | 202.15 | 212.05 | 212.05 | +3.82% | 5,029 | 0.62 |
| Sep 28, 2026 | 205.85 | 205.85 | 202.15 | 204.25 | 204.25 | -0.75% | 1,287 | 0.16 |
| Sep 25, 2026 | 210.55 | 210.60 | 205.00 | 205.80 | 205.80 | -0.29% | 2,028 | 0.25 |
| Sep 24, 2026 | 208.00 | 209.15 | 203.30 | 206.40 | 206.40 | -1.97% | 3,159 | 0.39 |
| Sep 23, 2026 | 206.10 | 212.85 | 205.35 | 210.55 | 210.55 | +3.16% | 1,594 | 0.20 |
| Sep 22, 2026 | 205.35 | 207.05 | 203.20 | 204.10 | 204.10 | +0.39% | 860 | 0.11 |
| Sep 21, 2026 | 206.80 | 207.00 | 202.25 | 203.30 | 203.30 | -1.14% | 3,476 | 0.43 |
| Sep 18, 2026 | 204.90 | 206.10 | 203.85 | 205.65 | 205.65 | +1.33% | 1,486 | 0.18 |
| Sep 17, 2026 | 205.50 | 206.85 | 202.10 | 202.95 | 202.95 | -0.05% | 1,630 | 0.20 |
| Sep 16, 2026 | 207.70 | 209.30 | 201.05 | 203.05 | 203.05 | -1.88% | 4,672 | 0.56 |
| Sep 15, 2026 | 210.80 | 210.80 | 205.05 | 206.95 | 206.95 | -1.59% | 4,834 | 0.58 |
| Sep 14, 2026 | 210.30 | 212.50 | 206.65 | 210.30 | 210.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 212.05 | 212.50 | 206.65 | 210.30 | 210.30 | -0.83% | 7,105 | 0.77 |
| Sep 10, 2026 | 215.50 | 216.85 | 211.15 | 212.05 | 212.05 | -1.21% | 2,359 | 0.23 |
| Sep 09, 2026 | 214.30 | 216.90 | 214.30 | 214.65 | 214.65 | -0.19% | 1,216 | 0.11 |
| Sep 08, 2026 | 218.00 | 218.00 | 214.00 | 215.05 | 215.05 | -1.35% | 5,905 | 0.53 |
| Sep 07, 2026 | 216.70 | 228.00 | 216.70 | 218.00 | 218.00 | -0.50% | 4,730 | 0.38 |
| Sep 04, 2026 | 220.80 | 221.65 | 217.30 | 219.10 | 219.10 | +0.00% | 2,175 | 0.16 |
| Sep 03, 2026 | 218.80 | 223.10 | 218.80 | 219.10 | 219.10 | +1.44% | 3,860 | 0.28 |
| Sep 02, 2026 | 222.20 | 222.40 | 215.20 | 216.00 | 216.00 | -3.44% | 4,233 | 0.30 |
| Sep 01, 2026 | 224.85 | 229.20 | 222.25 | 223.70 | 223.70 | -1.19% | 2,674 | 0.19 |
| Aug 31, 2026 | 232.45 | 233.00 | 226.00 | 226.40 | 226.40 | -2.92% | 5,604 | 0.39 |
| Aug 28, 2026 | 233.20 | 236.00 | 231.25 | 233.20 | 233.20 | -0.38% | 2,378 | 0.17 |
| Aug 27, 2026 | 233.30 | 237.55 | 231.55 | 234.10 | 234.10 | +0.26% | 2,414 | 0.17 |
| Aug 26, 2026 | 232.00 | 240.25 | 231.55 | 233.50 | 233.50 | +0.62% | 5,359 | 0.37 |
| Aug 25, 2026 | 228.00 | 235.00 | 226.25 | 232.05 | 232.05 | +2.11% | 10,503 | 0.74 |
| Aug 24, 2026 | 233.60 | 233.60 | 225.15 | 227.25 | 227.25 | -3.22% | 8,416 | 0.59 |