Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Patel Engineering Limited (PATELENG.BO)

Compare
40.06
-1.73
(-4.14%)
At close: 3:51:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202541.7641.8139.8540.0640.06179,932
Apr 3, 202540.5441.9039.8341.7941.79162,066
Apr 2, 202540.6840.9739.4140.7240.72169,433
Apr 1, 202539.0340.4939.0340.2640.26586,022
Mar 28, 202540.6441.2839.0039.0839.08498,808
Mar 27, 202539.0740.9039.0540.1740.171,620,973
Mar 26, 202541.5041.6939.4139.6239.621,475,183
Mar 25, 202543.7044.1341.1341.3541.35359,723
Mar 24, 202543.9444.3843.1543.2543.25730,540
Mar 21, 202541.7343.5741.5343.2143.21395,074
Mar 20, 202542.0042.7941.3841.4841.48643,949
Mar 19, 202540.8441.7440.7041.4141.41432,369
Mar 18, 202539.0340.3639.0340.1740.17848,153
Mar 17, 202540.4840.7938.4038.7238.721,145,463
Mar 13, 202541.0541.7340.2040.2840.28549,327
Mar 12, 202541.0142.9040.6740.8640.86661,942
Mar 11, 202541.5041.6740.4441.1141.11761,506
Mar 10, 202543.6443.8741.6841.8641.86445,877
Mar 7, 202543.0944.0642.8143.5143.51199,707
Mar 6, 202542.5043.3242.5042.8042.80238,126
Mar 5, 202541.9742.4841.4542.3242.32260,216
Mar 4, 202540.5142.5840.5141.4041.40347,101
Mar 3, 202543.7343.8640.4641.2341.23894,265
Feb 28, 202542.0043.8841.3043.4543.45750,282
Feb 27, 202544.1944.1942.1042.3742.37161,624
Feb 25, 202544.0044.6343.3043.5243.52221,074
Feb 24, 202544.5044.6043.6143.9943.99100,247
Feb 21, 202545.2446.2044.7344.9144.91179,446
Feb 20, 202544.3045.2544.1044.8744.87294,968
Feb 19, 202543.4944.6542.8044.2544.25443,924
Feb 18, 202544.7545.1842.6142.9142.91883,366
Feb 17, 202544.6545.6043.4344.5244.52641,605
Feb 14, 202548.4948.4944.3044.6344.63608,917
Feb 13, 202547.6948.5045.7047.7547.75800,134
Feb 12, 202544.3147.2942.5145.7545.751,191,685
Feb 11, 202546.1046.5943.9044.3444.34600,125
Feb 10, 202547.5047.6046.5346.7746.77108,788
Feb 7, 202547.7048.2447.3447.4247.42149,303
Feb 6, 202548.5148.5147.6448.2348.23243,407
Feb 5, 202548.7548.8947.6047.7847.78306,585
Feb 4, 202547.5748.3347.1447.8247.82322,399
Feb 3, 202548.0048.3547.1047.3547.35350,800
Feb 1, 202550.4550.7048.3348.7348.73191,471
Jan 31, 202548.0649.8047.3549.5549.55479,278
Jan 30, 202549.0049.0047.3747.5547.55537,205
Jan 29, 202547.4148.6446.8447.8547.85320,120
Jan 28, 202547.0648.0044.6646.4846.48798,521
Jan 27, 202549.6649.6647.1547.3347.33280,993
Jan 24, 202550.8051.2949.4249.5749.57339,787
Jan 23, 202552.2652.2650.0050.9450.94312,593
Jan 22, 202551.2651.9249.7051.2651.26261,623
Jan 21, 202553.5053.5051.4551.6251.62213,589
Jan 20, 202552.5353.6951.8052.8452.84208,883
Jan 17, 202550.8351.8050.2451.5051.50144,940
Jan 16, 202549.9350.8649.6550.6250.62392,217
Jan 15, 202550.1950.1949.1049.4349.43134,938
Jan 14, 202549.0149.5947.9749.3649.36351,768
Jan 13, 202548.9649.7047.5047.9747.97906,491
Jan 10, 202548.7749.2947.5548.3348.33324,464
Jan 9, 202549.4949.5848.6048.8948.89348,034
Jan 8, 202550.8950.8949.0549.5149.51161,478
Jan 7, 202550.0050.7349.4050.3350.33474,087
Jan 6, 202552.9052.9049.2949.6849.68365,816
Jan 3, 202553.1153.5652.4752.5852.58194,420
Jan 2, 202552.6953.2751.9352.8352.83356,232
Jan 1, 202551.7152.5051.7152.0952.09173,532
Dec 31, 202450.5952.1450.5951.9451.94417,710
Dec 30, 202452.3652.3650.7250.9250.92411,976
Dec 27, 202452.2052.8051.9052.0352.03161,638
Dec 26, 202452.5153.1051.9052.0952.09274,971
Dec 24, 202452.7352.8951.8652.4852.48291,955
Dec 23, 202453.2253.9052.0052.1152.11176,285
Dec 20, 202454.7655.6552.5852.9852.98246,475
Dec 19, 202454.2855.6054.2855.2855.28465,329
Dec 18, 202457.7057.7055.8055.9855.98422,445
Dec 17, 202458.0158.5157.1057.1457.14299,144
Dec 16, 202458.3559.5057.8258.3858.38425,419
Dec 13, 202456.6358.9055.4457.9057.901,024,208
Dec 12, 202457.5059.2956.0057.7957.79571,664
Dec 11, 202457.0057.6556.3056.9756.97188,899
Dec 10, 202457.5157.8056.4257.0557.05341,113
Dec 9, 202457.5058.2657.2557.3957.39647,599
Dec 6, 202456.4857.8756.0857.5457.54378,857
Dec 5, 202456.8857.8055.2956.4856.48507,760
Dec 4, 202454.8057.1554.4356.6156.611,071,671
Dec 3, 202453.9055.2253.3954.8054.80725,122
Dec 2, 202453.8453.8452.5753.3953.39255,519
Nov 29, 202453.7553.7552.5953.2053.20337,954
Nov 28, 202453.1354.0952.9053.3453.34596,668
Nov 27, 202451.8753.1951.3952.9752.97627,867
Nov 26, 202452.6253.3450.9651.4951.49567,455
Nov 25, 202452.9053.6452.0352.4852.48196,012
Nov 22, 202451.9952.3351.0451.6251.62181,653
Nov 21, 202453.9953.9951.6552.0252.02410,886
Nov 19, 202453.4954.4052.7153.2453.24985,339
Nov 18, 202451.7053.7251.0552.8052.801,618,974
Nov 14, 202451.5152.7050.9651.1351.131,270,535
Nov 13, 202448.4751.9246.9250.1750.173,029,109
Nov 12, 202450.5050.9948.7049.0649.06386,465
Nov 11, 202451.2551.2550.0050.2450.24205,657
Nov 8, 202451.7052.3450.7351.4251.42534,007
Nov 7, 202452.9753.2051.5051.7151.71690,862
Nov 6, 202450.8652.8050.8652.6652.66291,003
Nov 4, 202452.1452.1449.9150.3750.37259,533
Nov 1, 202451.5652.2251.4352.0452.04406,310
Oct 31, 202450.8751.9150.1551.5651.56524,350
Oct 29, 202448.8149.2948.0549.0449.04667,227
Oct 28, 202447.6548.8946.2148.1148.111,193,269
Oct 25, 202449.5049.8846.8547.6647.66391,876
Oct 24, 202451.0051.4849.3249.4749.47846,929
Oct 23, 202450.7552.3949.8850.5850.58712,264
Oct 22, 202453.2553.2551.0051.1051.10431,984
Oct 21, 202454.3255.6753.2553.6453.64584,859
Oct 18, 202456.1556.3954.8055.2755.27753,281
Oct 17, 202455.1058.0254.8056.6956.69860,416
Oct 16, 202454.3055.5654.2054.4154.41135,941
Oct 15, 202454.5754.9554.2154.5954.59142,583
Oct 14, 202455.1855.3953.6554.1054.10409,130
Oct 11, 202455.6955.8354.5054.6754.67370,420
Oct 10, 202455.4156.4155.1055.1955.19514,576
Oct 9, 202455.5956.3054.9955.4855.48489,423
Oct 8, 202452.9255.2552.2554.9954.99353,736
Oct 7, 202455.7256.2652.5652.9352.931,060,330
Oct 4, 202455.5656.7154.0655.7155.71889,726
Oct 3, 202455.9956.5155.3155.5655.56506,430
Oct 1, 202457.0057.7656.3056.8856.88831,848
Sep 30, 202457.9558.1856.5957.0257.02859,702
Sep 27, 202457.8058.4557.7558.0258.02243,409
Sep 26, 202458.1158.5357.5657.6757.67539,835
Sep 25, 202458.9959.5958.1158.2858.28547,971
Sep 24, 202460.5360.9958.8859.1959.19394,696
Sep 23, 202460.0061.4059.8060.2460.241,668,200
Sep 20, 202457.8760.3957.4758.7858.781,056,397
Sep 19, 202459.0059.9156.3457.5757.571,161,512
Sep 18, 202460.7260.9958.6358.7758.77489,355
Sep 17, 202461.8861.9059.5960.4260.421,275,031
Sep 16, 202460.4062.8060.4061.6761.671,192,193
Sep 13, 202457.4060.9456.9059.8059.802,380,053
Sep 12, 202458.8158.8157.0857.2457.24240,931
Sep 11, 202459.7759.7757.3957.7857.78389,840
Sep 10, 202459.5760.5059.0059.2859.281,824,497
Sep 9, 202457.8960.4455.1559.1159.11940,882
Sep 6, 202458.5158.7556.7657.0357.031,120,228
Sep 5, 202458.9059.9558.0058.3758.37898,332
Sep 4, 202457.6458.9957.3158.2358.23457,900
Sep 3, 202459.9360.4358.3158.8358.831,500,916
Sep 2, 202459.2460.7158.8559.7459.743,646,841
Aug 30, 202454.7657.4054.7657.2457.241,285,365
Aug 29, 202454.9854.9853.5153.6453.64241,162
Aug 28, 202455.2455.2554.5054.6954.69785,456
Aug 26, 202455.0855.0853.9854.0654.06730,071
Aug 23, 202454.5055.1354.0554.5454.54803,971
Aug 22, 202454.6455.3654.0454.2454.24881,071
Aug 21, 202454.1454.8952.8154.3954.391,199,784
Aug 20, 202455.8556.0053.4253.8553.851,458,313
Aug 19, 202455.2556.6754.6355.6755.671,278,520
Aug 16, 202452.5756.0151.5654.6954.692,162,599
Aug 14, 202453.1753.6350.9151.1351.131,770,030
Aug 13, 202455.6355.6952.7952.9852.982,173,476
Aug 12, 202453.8456.1153.1855.6355.63533,446
Aug 9, 202455.6256.0153.7753.8253.82651,517
Aug 8, 202455.8356.0954.2354.5454.541,429,955
Aug 7, 202454.9455.7553.9055.6255.62962,050
Aug 6, 202455.1757.2553.0553.5553.551,572,234
Aug 5, 202454.0655.7952.7653.5153.513,518,285
Aug 2, 202457.2258.4556.7956.9356.931,749,504
Aug 1, 202459.6560.0057.7058.0258.021,270,617
Jul 31, 202460.6360.7759.5059.6559.65250,879
Jul 30, 202460.4961.1860.1860.3560.35741,659
Jul 29, 202460.9961.7660.1560.2560.251,162,646
Jul 26, 202459.7661.4159.7560.4560.45589,881
Jul 25, 202459.3561.9859.3160.1960.19995,915
Jul 24, 202458.0160.8758.0160.7060.70459,191
Jul 23, 202459.9960.1855.8558.7358.731,711,826
Jul 22, 202458.8660.4957.9059.3259.32465,486
Jul 19, 202460.1160.4958.5058.8858.881,189,025
Jul 18, 202461.0662.0959.6160.0860.081,423,628
Jul 16, 202460.6862.3059.7461.0261.02950,911
Jul 15, 202461.3561.9058.9259.1759.172,994,907
Jul 12, 202462.2962.4361.0561.2261.221,238,252
Jul 11, 202462.0762.5461.5761.9261.92506,965
Jul 10, 202463.9064.0060.8261.4861.482,227,761
Jul 9, 202463.6364.5062.7563.4363.432,726,097
Jul 8, 202460.9964.2960.6762.1362.137,469,917
Jul 5, 202469.1170.0068.3169.0369.03592,457
Jul 4, 202466.8069.4966.7968.9868.982,283,280
Jul 3, 202466.7666.9965.7366.5866.58344,124
Jul 2, 202466.6767.2765.5366.4466.441,044,453
Jul 1, 202466.2467.1965.2566.0766.07642,072
Jun 28, 202466.1367.0565.2565.7565.75855,406
Jun 27, 202467.9468.4264.9865.9065.901,841,393
Jun 26, 202468.3369.4267.1867.3567.351,043,178
Jun 25, 202468.9571.3768.5268.7968.79708,141
Jun 24, 202469.9469.9467.6168.3068.30827,900
Jun 21, 202471.0171.4068.7069.4169.41851,844
Jun 20, 202471.6072.5469.6870.3670.362,109,997
Jun 19, 202472.7074.3870.0071.5871.584,072,840
Jun 18, 202470.0072.2069.3771.6871.681,818,487
Jun 14, 202465.9369.1965.5367.6367.633,370,781
Jun 13, 202467.1567.6865.3665.9365.931,249,482
Jun 12, 202463.6067.4463.1966.5866.581,643,256
Jun 11, 202461.2064.8060.3563.1063.101,348,442
Jun 10, 202461.1261.7459.7860.3960.39477,402
Jun 7, 202459.3660.8058.2559.9759.971,536,632
Jun 6, 202457.2559.7057.2559.3659.361,508,401
Jun 5, 202455.8957.3352.4457.0557.05513,214
Jun 4, 202462.2062.4050.2354.4154.412,376,940
Jun 3, 202464.9864.9862.0062.1862.181,701,587
May 31, 202460.6062.0958.8561.8261.82654,327
May 30, 202461.2961.2959.5759.7759.77635,951
May 29, 202459.4162.2559.4061.1061.101,699,282
May 28, 202461.3461.3458.8659.4659.461,513,923
May 27, 202462.9963.6860.6561.0361.03535,647
May 24, 202463.9464.6862.1562.5462.541,664,414
May 23, 202465.1465.2063.4763.6063.601,639,882
May 22, 202463.1965.4061.1064.6564.651,966,118
May 21, 202465.7065.9561.7162.2462.241,944,443
May 17, 202456.6057.8555.9657.3357.33912,354
May 16, 202456.1656.8055.5056.3956.39383,685
May 15, 202456.6956.9955.6155.9655.96698,950
May 14, 202455.7056.6555.3056.3056.30244,947
May 13, 202456.9156.9154.1955.3855.38382,433
May 10, 202455.9956.5053.5555.9655.96937,869
May 9, 202457.3557.3954.8555.0655.06992,659
May 8, 202455.6158.0055.5056.9756.971,265,545
May 7, 202457.7257.7554.5055.5855.58758,956
May 6, 202459.1259.7557.0557.7357.731,282,394
May 3, 202458.2159.7458.1659.2559.252,607,285
May 2, 202458.2058.6957.3457.7957.792,203,322
Apr 30, 202457.1159.9656.5457.6657.664,246,079
Apr 29, 202465.2965.7063.1363.3963.39387,610
Apr 26, 202465.4565.4564.0864.5564.55431,110
Apr 25, 202464.7466.1964.0065.0365.031,199,219
Apr 24, 202463.9365.9063.8064.3764.371,614,986
Apr 23, 202464.1064.6962.5563.6963.69886,724
Apr 22, 202460.1163.7860.1162.8462.842,082,637
Apr 19, 202457.8959.3056.8759.0159.01509,252
Apr 18, 202460.2660.9058.1058.7558.75402,275
Apr 16, 202457.4160.0057.2059.4459.44877,054
Apr 15, 202458.1059.2056.8458.0158.01557,307
Apr 12, 202460.0062.2559.8760.7460.741,294,512
Apr 10, 202460.0460.9558.9159.5659.56475,278
Apr 9, 202461.1761.3759.4059.8859.88671,933
Apr 8, 202462.8362.8660.8061.0361.03699,724
Apr 5, 202463.2963.4061.5062.1062.101,959,820
Apr 4, 202463.8965.1062.3063.2763.27565,111

Related Tickers

TPHQ.NS Teamo Productions HQ Limited
1.2100
-4.72%
 
LTO.F Larsen & Toubro Limited
34.00
-4.49%
 
VINDHYATEL.BO Vindhya Telelinks Limited
1,320.35
-2.30%
 
TRANSRAILL.BO Transrail Lighting Limited
467.60
-4.95%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
51.31
-2.95%
 
ASHOKA.NS Ashoka Buildcon Limited
192.20
-3.95%
 
MADHAVIPL.BO Madhav Infra Projects Limited
11.89
-1.33%
 
VASCONEQ.NS Vascon Engineers Limited
38.65
-6.96%
 
LTO.BE Larsen & Toubro Ltd
35.00
-3.31%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
831.40
-0.90%