NSE - Delayed Quote INR

Patel Engineering Limited (PATELENG.NS)

49.38

+0.01

+(0.02%)

At close: 3:30:01 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	49.99	50.19	49.10	49.38	49.38	2,170,136
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
Apr 19, 2024	58.00	59.30	56.75	59.00	59.00	4,087,312
Apr 18, 2024	60.00	60.85	58.00	58.90	58.90	3,859,279
Apr 16, 2024	57.55	60.45	56.90	59.45	59.45	4,357,096
Apr 15, 2024	57.00	59.25	56.80	58.00	58.00	5,767,036
Apr 12, 2024	59.90	62.30	59.80	60.80	60.80	8,389,794
Apr 10, 2024	59.90	60.95	58.90	59.55	59.55	3,846,681
Apr 9, 2024	61.30	61.35	59.35	59.90	59.90	2,706,211
Apr 8, 2024	62.40	62.85	60.80	61.00	61.00	3,167,643
Apr 5, 2024	63.20	63.50	61.45	62.05	62.05	6,452,487
Apr 4, 2024	63.50	65.10	62.20	63.25	63.25	5,397,254
Apr 3, 2024	62.45	63.55	62.05	63.10	63.10	4,375,227
Apr 2, 2024	60.20	62.95	59.80	62.45	62.45	6,029,664
Apr 1, 2024	57.50	61.00	57.50	60.30	60.30	7,343,294
Mar 28, 2024	57.90	59.10	56.50	56.90	56.90	5,293,916
Mar 27, 2024	56.60	58.60	55.85	57.40	57.40	7,762,002
Mar 26, 2024	56.75	57.90	55.80	56.15	56.15	4,913,914
Mar 22, 2024	56.80	57.45	55.75	56.85	56.85	5,979,173
Mar 21, 2024	56.45	58.20	55.65	56.55	56.55	7,313,154
Mar 20, 2024	55.20	55.90	52.95	55.30	55.30	6,012,349
Mar 19, 2024	56.25	56.25	54.40	54.85	54.85	5,507,863
Mar 18, 2024	56.75	58.00	54.80	56.15	56.15	6,564,641
Mar 15, 2024	56.40	57.50	54.15	55.65	55.65	8,269,625
Mar 14, 2024	51.50	56.70	51.05	55.95	55.95	11,584,248
Mar 13, 2024	57.80	59.40	51.50	52.25	52.25	12,445,840
Mar 12, 2024	60.30	60.80	56.35	57.25	57.25	9,620,373
Mar 11, 2024	63.75	64.70	59.80	60.10	60.10	6,487,847
Mar 7, 2024	63.50	65.20	62.80	63.45	63.45	4,345,874
Mar 6, 2024	67.60	67.80	61.65	63.15	63.15	9,780,891
Mar 5, 2024	69.00	69.45	67.35	67.70	67.70	3,767,567
Mar 4, 2024	70.50	71.60	68.20	68.75	68.75	7,793,597
Mar 1, 2024	69.00	69.50	67.45	68.20	68.20	3,795,470
Feb 29, 2024	66.05	68.80	65.10	67.85	67.85	6,769,908
Feb 28, 2024	71.30	71.60	65.25	66.05	66.05	13,045,631
Feb 27, 2024	74.20	75.00	70.70	70.90	70.90	7,515,164
Feb 26, 2024	71.10	74.50	70.50	73.85	73.85	15,315,335
Feb 23, 2024	70.95	73.30	70.05	70.75	70.75	8,408,556
Feb 22, 2024	71.20	71.55	68.85	70.65	70.65	6,147,681
Feb 21, 2024	71.75	73.45	69.45	70.85	70.85	11,263,197
Feb 20, 2024	68.50	73.40	67.85	71.55	71.55	8,950,553
Feb 19, 2024	69.45	69.85	68.00	68.15	68.15	4,396,007
Feb 16, 2024	71.55	72.90	69.00	69.45	69.45	5,130,481
Feb 15, 2024	72.25	72.80	70.40	71.20	71.20	5,719,230
Feb 14, 2024	66.40	71.90	66.20	71.65	71.65	10,215,492
Feb 13, 2024	68.25	70.40	63.95	68.10	68.10	12,602,659
Feb 12, 2024	71.80	71.80	66.05	67.25	67.25	23,173,866
Feb 9, 2024	72.70	72.75	66.20	71.55	71.55	12,224,305
Feb 8, 2024	74.50	74.55	71.40	72.30	72.30	7,234,682
Feb 7, 2024	77.10	77.50	72.80	73.95	73.95	13,602,853
Feb 6, 2024	70.80	79.00	69.65	76.35	76.35	30,612,044
Feb 5, 2024	69.65	73.70	68.30	70.20	70.20	19,338,611
Feb 2, 2024	68.60	72.25	68.35	69.15	69.15	14,502,540
Feb 1, 2024	70.00	72.50	67.20	67.95	67.95	25,108,652
Jan 31, 2024	63.00	70.75	62.40	69.05	69.05	24,770,254
Jan 30, 2024	61.55	64.40	61.55	62.70	62.70	7,895,141
Jan 29, 2024	60.30	61.50	60.25	60.85	60.85	3,438,916
Jan 25, 2024	60.70	61.45	59.75	60.00	60.00	3,495,266
Jan 24, 2024	59.80	60.90	58.20	60.35	60.35	5,029,731
Jan 23, 2024	62.95	63.90	58.90	59.60	59.60	7,474,304
Jan 19, 2024	62.90	64.20	61.70	62.05	62.05	4,765,914
Jan 18, 2024	62.40	63.20	59.45	62.45	62.45	6,028,729
Jan 17, 2024	62.90	63.75	61.25	62.35	62.35	4,951,453
Jan 16, 2024	65.90	67.00	61.75	63.40	63.40	10,421,127
Jan 15, 2024	64.40	67.30	64.25	65.25	65.25	11,226,963

HCC.NS Hindustan Construction Company Limited

33.12

-2.99%

ASHOKA.NS Ashoka Buildcon Limited

277.05

+0.97%

VASCONEQ.NS Vascon Engineers Limited

51.24

+1.51%

NBCC.NS NBCC (India) Limited

86.25

+2.54%

MOLDTECH.NS Mold-Tek Technologies Limited

188.81

-0.61%

IRCON.NS Ircon International Limited

190.01

+1.05%

NCC.NS NCC Limited

242.80

-1.50%

GARUDA.NS GARUDA CONSTRUCT N ENG L

122.86

-3.47%

PRAJIND.NS Praj Industries Limited

739.35

+2.07%

ITDCEM.NS ITD Cementation India Limited

514.85

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Patel Engineering Limited (PATELENG.NS)

Related Tickers