NSE - Delayed Quote INR

Patel Engineering Limited (PATELENG.NS)

43.18

+0.84

+(1.98%)

At close: 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	42.34	43.49	41.96	43.18	43.18	2,657,471
Apr 17, 2025	42.54	42.80	41.80	42.34	42.34	1,886,489
Apr 16, 2025	41.41	43.19	41.41	42.54	42.54	3,430,376
Apr 15, 2025	40.80	41.54	40.51	41.39	41.39	2,029,428
Apr 11, 2025	40.43	40.60	39.51	39.87	39.87	1,434,228
Apr 9, 2025	39.64	39.79	38.99	39.26	39.26	1,525,706
Apr 8, 2025	39.40	40.15	39.40	39.86	39.86	2,349,545
Apr 7, 2025	36.50	38.60	35.68	38.28	38.28	4,469,618
Apr 4, 2025	41.51	41.80	39.85	40.03	40.03	3,109,803
Apr 3, 2025	39.60	41.92	39.60	41.81	41.81	3,391,432
Apr 2, 2025	40.30	40.99	39.45	40.75	40.75	2,663,414
Apr 1, 2025	39.08	40.50	39.08	40.28	40.28	2,440,538
Mar 28, 2025	40.55	41.30	39.00	39.08	39.08	7,365,696
Mar 27, 2025	39.20	40.92	39.15	40.18	40.18	7,709,315
Mar 26, 2025	41.35	41.68	39.32	39.59	39.59	5,823,837
Mar 25, 2025	43.96	44.09	41.00	41.35	41.35	5,276,975
Mar 24, 2025	43.50	44.40	43.15	43.27	43.27	4,114,301
Mar 21, 2025	41.50	43.60	41.50	43.21	43.21	5,967,405
Mar 20, 2025	42.49	42.80	41.40	41.49	41.49	3,199,945
Mar 19, 2025	40.57	41.75	40.43	41.40	41.40	4,101,658
Mar 18, 2025	38.71	38.71	38.71	38.71	38.71	-
Mar 17, 2025	40.78	40.78	38.53	38.71	38.71	5,452,651
Mar 13, 2025	41.10	41.45	40.20	40.24	40.24	3,387,296
Mar 12, 2025	41.20	42.94	40.60	40.76	40.76	4,647,525
Mar 11, 2025	41.40	41.66	40.48	41.11	41.11	4,461,179
Mar 10, 2025	43.01	43.81	41.67	41.84	41.84	3,106,784
Mar 7, 2025	42.82	44.10	42.69	43.48	43.48	3,632,629
Mar 6, 2025	42.56	43.35	42.52	42.81	42.81	2,799,713
Mar 5, 2025	41.41	42.49	41.41	42.33	42.33	3,227,438
Mar 4, 2025	40.80	42.59	40.70	41.41	41.41	3,406,079
Mar 3, 2025	43.44	43.81	40.46	41.24	41.24	4,621,122
Feb 28, 2025	41.99	43.84	41.27	43.44	43.44	4,037,393
Feb 27, 2025	43.98	44.05	42.00	42.29	42.29	2,537,289
Feb 25, 2025	44.00	44.61	43.32	43.58	43.58	1,934,612
Feb 24, 2025	44.01	44.60	43.60	43.96	43.96	2,047,367
Feb 21, 2025	45.00	46.22	44.70	44.96	44.96	2,278,308
Feb 20, 2025	44.17	45.22	44.05	44.93	44.93	2,007,675
Feb 19, 2025	43.00	44.65	42.80	44.25	44.25	2,600,424
Feb 18, 2025	44.81	45.20	42.60	42.91	42.91	3,919,583
Feb 17, 2025	44.74	45.60	43.31	44.49	44.49	5,128,203
Feb 14, 2025	47.80	48.19	44.10	44.56	44.56	4,516,179
Feb 13, 2025	47.44	48.51	45.68	47.73	47.73	6,051,520
Feb 12, 2025	44.44	47.53	42.61	45.72	45.72	8,006,551
Feb 11, 2025	46.50	46.69	43.90	44.30	44.30	3,001,391
Feb 10, 2025	47.60	47.67	46.51	46.70	46.70	1,609,996
Feb 7, 2025	48.40	48.40	47.32	47.44	47.44	1,860,719
Feb 6, 2025	48.10	48.49	47.66	48.26	48.26	1,673,066
Feb 5, 2025	48.10	48.95	47.59	47.73	47.73	1,988,894
Feb 4, 2025	47.69	48.34	47.12	47.79	47.79	1,920,397
Feb 3, 2025	47.75	48.40	47.12	47.35	47.35	1,752,419
Feb 1, 2025	50.20	50.67	48.24	48.71	48.71	2,668,248
Jan 31, 2025	47.50	49.83	47.44	49.61	49.61	2,798,398
Jan 30, 2025	48.83	48.90	47.20	47.55	47.55	1,947,956
Jan 29, 2025	46.70	48.62	46.70	47.84	47.84	2,240,971
Jan 28, 2025	47.31	47.96	44.61	46.48	46.48	5,017,284
Jan 27, 2025	49.60	49.61	47.10	47.32	47.32	3,426,270
Jan 24, 2025	50.85	51.26	49.50	49.60	49.60	1,876,502
Jan 23, 2025	51.24	52.00	48.95	50.77	50.77	2,205,446
Jan 22, 2025	51.69	51.95	49.67	51.24	51.24	3,299,453
Jan 21, 2025	52.92	53.19	51.50	51.65	51.65	3,106,021
Jan 20, 2025	52.20	53.70	51.77	52.88	52.88	3,950,824
Jan 17, 2025	50.69	51.83	50.25	51.55	51.55	3,122,544
Jan 16, 2025	49.60	50.97	49.60	50.70	50.70	2,640,625
Jan 15, 2025	49.99	50.19	49.10	49.38	49.38	2,170,812
Jan 14, 2025	49.32	49.60	47.92	49.37	49.37	2,587,397
Jan 13, 2025	48.29	49.72	47.50	48.04	48.04	5,509,647
Jan 10, 2025	49.00	49.58	47.51	48.28	48.28	4,981,056
Jan 9, 2025	49.43	49.55	48.57	48.90	48.90	2,394,624
Jan 8, 2025	50.42	50.46	49.05	49.43	49.43	3,445,537
Jan 7, 2025	50.00	50.75	49.37	50.34	50.34	3,065,691
Jan 6, 2025	52.65	52.80	49.22	49.64	49.64	5,796,854
Jan 3, 2025	52.62	53.54	52.50	52.65	52.65	2,792,731
Jan 2, 2025	52.43	53.30	51.91	52.85	52.85	2,628,176
Jan 1, 2025	51.97	52.57	51.70	52.06	52.06	1,902,260
Dec 31, 2024	50.90	52.14	50.79	51.97	51.97	2,226,527
Dec 30, 2024	51.99	52.09	50.70	50.88	50.88	2,531,931
Dec 27, 2024	52.57	52.82	51.90	51.99	51.99	1,829,898
Dec 26, 2024	52.86	53.10	51.89	52.12	52.12	1,768,580
Dec 24, 2024	52.10	53.15	51.80	52.42	52.42	2,646,747
Dec 23, 2024	53.30	53.97	52.03	52.10	52.10	3,081,242
Dec 20, 2024	55.00	55.70	52.21	53.05	53.05	3,828,904
Dec 19, 2024	54.50	55.60	54.34	55.30	55.30	3,726,227
Dec 18, 2024	57.16	57.34	55.79	55.97	55.97	2,475,660
Dec 17, 2024	58.42	58.48	57.00	57.14	57.14	3,916,736
Dec 16, 2024	58.20	59.55	57.80	58.42	58.42	7,410,806
Dec 13, 2024	57.40	58.95	55.45	57.94	57.94	7,093,645
Dec 12, 2024	57.10	59.40	55.97	57.78	57.78	8,594,454
Dec 11, 2024	56.94	57.70	56.29	56.98	56.98	3,774,939
Dec 10, 2024	57.70	57.75	56.40	57.21	57.21	4,237,403
Dec 9, 2024	57.55	58.24	57.25	57.42	57.42	3,595,960
Dec 6, 2024	56.60	57.89	56.07	57.48	57.48	6,729,549
Dec 5, 2024	56.80	57.90	55.30	56.51	56.51	7,842,556
Dec 4, 2024	54.80	57.19	54.45	56.67	56.67	9,702,388
Dec 3, 2024	53.40	55.27	53.35	54.75	54.75	6,256,267
Dec 2, 2024	53.49	53.77	52.55	53.39	53.39	2,724,015
Nov 29, 2024	53.50	53.74	52.63	53.21	53.21	2,092,388
Nov 28, 2024	53.40	54.10	52.91	53.31	53.31	3,828,972
Nov 27, 2024	51.60	53.19	51.35	52.96	52.96	3,804,485
Nov 26, 2024	52.53	53.39	50.84	51.48	51.48	4,769,917
Nov 25, 2024	53.00	53.64	52.05	52.42	52.42	2,949,448
Nov 22, 2024	50.61	52.40	50.61	51.69	51.69	3,204,520
Nov 21, 2024	53.10	53.62	51.61	52.03	52.03	4,573,030
Nov 19, 2024	53.29	54.40	52.75	53.32	53.32	6,268,837
Nov 18, 2024	51.50	53.79	51.06	52.80	52.80	8,259,850
Nov 14, 2024	51.70	52.75	50.95	51.12	51.12	8,637,033
Nov 13, 2024	48.42	51.97	46.90	50.01	50.01	19,939,552
Nov 12, 2024	50.50	50.97	48.60	49.00	49.00	2,079,220
Nov 11, 2024	51.20	51.20	49.98	50.21	50.21	2,556,063
Nov 8, 2024	51.50	52.30	50.69	51.50	51.50	3,062,637
Nov 7, 2024	52.64	53.25	51.52	51.67	51.67	4,299,507
Nov 6, 2024	51.00	52.75	50.83	52.64	52.64	3,858,850
Nov 5, 2024	49.98	51.25	49.84	50.80	50.80	2,722,026
Nov 4, 2024	52.08	52.09	49.90	50.36	50.36	3,390,164
Nov 1, 2024	51.74	52.28	51.42	52.08	52.08	1,222,590
Oct 31, 2024	50.82	51.92	50.12	51.56	51.56	3,299,113
Oct 30, 2024	49.19	51.32	49.07	50.82	50.82	4,262,167
Oct 29, 2024	48.44	49.29	48.08	49.06	49.06	2,966,059
Oct 28, 2024	47.71	48.90	46.25	48.10	48.10	5,921,300
Oct 25, 2024	49.48	49.84	46.86	47.64	47.64	6,669,995
Oct 24, 2024	50.70	51.40	49.30	49.48	49.48	4,564,297
Oct 23, 2024	50.01	52.37	49.90	50.55	50.55	5,279,364
Oct 22, 2024	53.00	53.36	50.95	51.09	51.09	6,270,855
Oct 21, 2024	55.48	55.76	53.31	53.66	53.66	3,735,728
Oct 18, 2024	56.20	56.35	54.81	55.26	55.26	4,078,362
Oct 17, 2024	55.05	58.10	54.75	56.50	56.50	12,183,138
Oct 16, 2024	54.39	55.58	54.22	54.44	54.44	3,134,626
Oct 15, 2024	54.25	54.95	54.20	54.60	54.60	2,263,699
Oct 14, 2024	54.80	55.41	53.51	54.13	54.13	2,805,863
Oct 11, 2024	55.01	55.78	54.50	54.62	54.62	2,528,094
Oct 10, 2024	55.75	56.47	55.09	55.18	55.18	2,604,714
Oct 9, 2024	55.28	56.33	54.95	55.39	55.39	2,949,014
Oct 8, 2024	52.50	55.25	52.21	54.95	54.95	4,576,453
Oct 7, 2024	56.19	56.20	52.55	52.94	52.94	5,777,378
Oct 4, 2024	55.26	56.75	54.06	55.69	55.69	4,741,483
Oct 3, 2024	55.51	56.47	55.20	55.54	55.54	4,452,421
Oct 1, 2024	56.99	57.80	56.25	56.89	56.89	5,614,252
Sep 30, 2024	57.51	58.11	56.80	57.00	57.00	3,886,243
Sep 27, 2024	57.87	58.44	57.75	57.96	57.96	2,706,722
Sep 26, 2024	58.40	58.55	57.50	57.69	57.69	2,868,080
Sep 25, 2024	59.00	59.58	58.02	58.26	58.26	3,500,082
Sep 24, 2024	60.10	61.00	58.91	59.18	59.18	5,253,336
Sep 23, 2024	60.00	61.38	59.87	60.26	60.26	8,623,980
Sep 20, 2024	57.80	60.40	57.50	58.76	58.76	7,571,907
Sep 19, 2024	59.05	59.92	56.36	57.51	57.51	5,802,148
Sep 18, 2024	60.45	60.98	58.58	58.75	58.75	5,837,152
Sep 17, 2024	61.80	61.90	59.50	60.44	60.44	8,608,831
Sep 16, 2024	60.50	62.80	60.40	61.63	61.63	18,856,274
Sep 13, 2024	57.39	61.00	56.93	59.81	59.81	18,160,227
Sep 12, 2024	58.25	58.71	57.02	57.23	57.23	4,826,155
Sep 11, 2024	59.50	59.72	57.65	57.95	57.95	5,218,277
Sep 10, 2024	59.52	60.50	59.07	59.39	59.39	10,027,669
Sep 9, 2024	57.04	60.49	55.12	59.10	59.10	13,124,973
Sep 6, 2024	58.65	58.76	56.75	57.04	57.04	4,652,983
Sep 5, 2024	58.30	59.96	57.94	58.27	58.27	5,318,506
Sep 4, 2024	57.52	58.95	57.45	58.18	58.18	5,474,315
Sep 3, 2024	60.00	60.43	58.31	58.85	58.85	7,667,401
Sep 2, 2024	59.50	60.70	58.88	59.74	59.74	17,081,921
Aug 30, 2024	55.10	57.45	55.10	57.21	57.21	23,056,553
Aug 29, 2024	54.69	54.69	53.50	53.65	53.65	3,027,285
Aug 28, 2024	55.14	55.25	54.50	54.73	54.73	3,587,544
Aug 27, 2024	54.20	55.40	53.85	54.87	54.87	5,766,250
Aug 26, 2024	54.81	54.93	54.01	54.08	54.08	2,899,716
Aug 23, 2024	54.43	55.18	54.06	54.53	54.53	3,858,885
Aug 22, 2024	54.30	55.34	54.01	54.21	54.21	4,323,570
Aug 21, 2024	53.83	54.90	52.81	54.38	54.38	10,302,758
Aug 20, 2024	56.00	56.00	53.41	53.83	53.83	10,259,137
Aug 19, 2024	55.20	56.66	54.62	55.67	55.67	7,801,428
Aug 16, 2024	52.98	56.10	51.57	54.67	54.67	12,163,984
Aug 14, 2024	53.50	53.64	50.96	51.13	51.13	7,005,356
Aug 13, 2024	55.51	55.73	52.78	52.95	52.95	10,003,934
Aug 12, 2024	54.00	56.13	53.16	55.48	55.48	8,659,104
Aug 9, 2024	55.50	56.00	53.76	53.83	53.83	5,786,118
Aug 8, 2024	55.71	56.00	54.25	54.56	54.56	5,215,154
Aug 7, 2024	54.85	55.79	53.90	55.61	55.61	5,968,033
Aug 6, 2024	55.75	57.26	53.21	53.47	53.47	9,123,180
Aug 5, 2024	55.00	55.79	52.80	53.49	53.49	12,161,458
Aug 2, 2024	57.45	58.50	56.80	56.93	56.93	7,254,876
Aug 1, 2024	59.70	59.98	57.70	57.99	57.99	6,636,801
Jul 31, 2024	60.74	60.74	59.50	59.64	59.64	5,345,587
Jul 30, 2024	60.17	61.15	60.17	60.39	60.39	3,843,721
Jul 29, 2024	60.76	61.75	60.15	60.25	60.25	4,619,406
Jul 26, 2024	60.85	61.40	59.70	60.42	60.42	7,672,119
Jul 25, 2024	59.50	62.00	59.50	60.23	60.23	5,445,871
Jul 24, 2024	59.75	60.90	59.08	60.69	60.69	5,290,196
Jul 23, 2024	59.79	60.15	55.84	58.82	58.82	6,431,928
Jul 22, 2024	58.30	60.50	57.85	59.30	59.30	5,232,229
Jul 19, 2024	60.05	60.19	58.50	58.89	58.89	6,095,810
Jul 18, 2024	61.39	61.90	59.63	60.05	60.05	6,138,418
Jul 16, 2024	59.65	62.30	59.65	61.01	61.01	10,840,253
Jul 15, 2024	61.55	61.79	58.91	59.18	59.18	12,201,729
Jul 12, 2024	62.20	62.38	61.06	61.19	61.19	5,909,500
Jul 11, 2024	62.00	62.58	61.50	61.91	61.91	7,283,029
Jul 10, 2024	63.90	64.14	60.76	61.49	61.49	13,849,149
Jul 9, 2024	64.00	64.50	62.72	63.41	63.41	15,966,197
Jul 8, 2024	61.51	64.30	60.82	62.09	62.09	52,268,384
Jul 5, 2024	69.15	70.00	68.30	69.00	69.00	8,838,067
Jul 4, 2024	66.98	69.50	66.83	69.00	69.00	12,519,294
Jul 3, 2024	66.51	66.99	65.72	66.58	66.58	6,060,798
Jul 2, 2024	66.29	67.29	65.55	66.51	66.51	6,255,606
Jul 1, 2024	66.15	67.19	65.21	65.97	65.97	8,712,428
Jun 28, 2024	66.25	67.15	65.27	65.79	65.79	5,711,604
Jun 27, 2024	67.70	68.40	64.98	65.89	65.89	7,845,531
Jun 26, 2024	69.19	69.47	67.15	67.33	67.33	6,161,974
Jun 25, 2024	68.85	71.40	68.57	68.77	68.77	10,458,592
Jun 24, 2024	69.06	69.44	67.71	68.31	68.31	6,961,394
Jun 21, 2024	71.15	71.51	68.61	69.44	69.44	11,247,988
Jun 20, 2024	71.60	72.55	69.91	70.37	70.37	14,163,369
Jun 19, 2024	72.70	74.40	70.10	71.57	71.57	27,486,034
Jun 18, 2024	70.00	72.20	69.41	71.61	71.61	29,024,424
Jun 14, 2024	66.23	69.20	65.62	67.65	67.65	18,758,639
Jun 13, 2024	67.22	67.70	65.35	65.92	65.92	14,823,200
Jun 12, 2024	63.68	67.40	63.18	66.65	66.65	30,500,397
Jun 11, 2024	60.60	64.84	60.35	63.13	63.13	17,655,937
Jun 10, 2024	60.90	61.74	59.70	60.40	60.40	7,489,921
Jun 7, 2024	59.25	60.85	58.00	60.00	60.00	8,435,610
Jun 6, 2024	57.15	59.80	57.15	59.35	59.35	6,447,199
Jun 5, 2024	55.25	57.30	52.40	56.90	56.90	8,306,712
Jun 4, 2024	62.40	62.40	50.20	54.55	54.55	21,652,440
Jun 3, 2024	64.70	65.05	62.00	62.20	62.20	9,661,379
May 31, 2024	60.60	62.15	58.85	61.80	61.80	9,073,005
May 30, 2024	61.05	61.25	59.55	59.80	59.80	3,856,937
May 29, 2024	59.50	62.25	59.45	61.10	61.10	8,403,215
May 28, 2024	61.25	61.30	58.85	59.45	59.45	5,748,113
May 27, 2024	63.10	63.60	60.55	61.00	61.00	7,001,587
May 24, 2024	63.80	64.70	62.30	62.55	62.55	7,648,258
May 23, 2024	65.00	65.25	63.50	63.60	63.60	6,301,471
May 22, 2024	62.80	65.40	61.00	64.65	64.65	23,526,912
May 21, 2024	65.90	65.90	61.65	62.25	62.25	28,295,496
May 17, 2024	56.60	57.90	56.00	57.35	57.35	5,088,171
May 16, 2024	56.40	56.80	55.50	56.30	56.30	4,032,561
May 15, 2024	56.55	56.95	55.70	56.05	56.05	4,133,209
May 14, 2024	55.70	56.65	55.25	56.25	56.25	3,316,796
May 13, 2024	56.80	56.80	54.20	55.40	55.40	3,792,876
May 10, 2024	55.95	56.40	53.55	56.00	56.00	4,593,553
May 9, 2024	57.30	57.40	54.80	55.05	55.05	4,653,605
May 8, 2024	55.90	58.00	55.45	56.95	56.95	8,117,713
May 7, 2024	57.85	57.85	54.45	55.55	55.55	9,506,552
May 6, 2024	59.55	59.75	57.05	57.75	57.75	9,402,966
May 3, 2024	58.10	59.75	58.10	59.25	59.25	16,952,547
May 2, 2024	58.15	58.65	57.35	57.75	57.75	12,188,022
Apr 30, 2024	56.50	59.95	56.50	57.60	57.60	38,474,323
Apr 29, 2024	65.05	65.70	63.15	63.40	63.40	4,170,543
Apr 26, 2024	65.40	65.45	64.05	64.60	64.60	4,471,306
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

PRAJIND.NS Praj Industries Limited

523.55

+1.12%

KNRCON.NS KNR Constructions Limited

232.25

+2.49%

DBL.NS Dilip Buildcon Limited

464.50

+1.54%

HCC.NS Hindustan Construction Company Limited

27.45

+2.92%

SKIPPER.NS Skipper Limited

453.45

+3.50%

IL&FSENGG.NS IL&FS Engineering and Construction Company Limited

37.56

-2.44%

LTO.DU Larsen & Toubro Ltd

33.90

+3.35%

VKJINFRA.BO VKJ Infradevelopers Limited

0.2900

+3.57%

MITCON.NS MITCON Consultancy & Engineering Services Limited

73.23

-0.92%

GPTINFRA.NS GPT Infraprojects Limited

141.78

+2.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Patel Engineering Limited (PATELENG.NS)

Related Tickers