NSE: PATELENG | Series: EQ
-
LTP
41.85
1.10 (2.7 %) -
Open
39.60
40.30 -
High
41.92
40.99 -
Low
39.60
39.45 -
Close
41.81
40.75 -
52W High
59.58
25 Sep, 2024 -
52W Low
38.53
17 Mar, 2025
Upper Circuit: 48.90
Lower Circuit: 32.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 39.60 | 41.92 | 39.60 | 41.85 | 41.81 | 1.06 | 2.6 | 59.58 | 38.53 | 3,391,432 | 14.01 Crore | 15,175 |
| 02 Apr, 2025 | 40.30 | 40.99 | 39.45 | 40.83 | 40.75 | 0.47 | 1.17 | 59.58 | 38.53 | 2,663,414 | 10.74 Crore | 13,102 |
| 01 Apr, 2025 | 39.08 | 40.50 | 39.08 | 40.30 | 40.28 | 1.20 | 3.07 | 59.58 | 38.53 | 2,440,538 | 9.78 Crore | 13,518 |
| 28 Mar, 2025 | 40.55 | 41.30 | 39.00 | 39.10 | 39.08 | -1.10 | -2.74 | 59.58 | 38.53 | 7,365,696 | 29.27 Crore | 36,490 |
| 27 Mar, 2025 | 39.20 | 40.92 | 39.15 | 40.00 | 40.18 | 0.59 | 1.49 | 59.58 | 38.53 | 7,709,315 | 30.87 Crore | 38,930 |
| 26 Mar, 2025 | 41.35 | 41.68 | 39.32 | 39.59 | 39.59 | -1.76 | -4.26 | 59.58 | 38.53 | 5,823,837 | 23.57 Crore | 35,408 |
| 25 Mar, 2025 | 43.96 | 44.09 | 41.00 | 41.18 | 41.35 | -1.92 | -4.44 | 59.58 | 38.53 | 5,276,975 | 22.18 Crore | 24,320 |
| 24 Mar, 2025 | 43.50 | 44.40 | 43.15 | 43.34 | 43.27 | 0.06 | 0.14 | 59.58 | 38.53 | 4,114,301 | 17.99 Crore | 18,425 |
| 21 Mar, 2025 | 41.50 | 43.60 | 41.50 | 43.28 | 43.21 | 1.72 | 4.15 | 59.58 | 38.53 | 5,967,405 | 25.62 Crore | 23,725 |
| 20 Mar, 2025 | 42.49 | 42.80 | 41.40 | 41.40 | 41.49 | 0.09 | 0.22 | 59.58 | 38.53 | 3,199,945 | 13.41 Crore | 16,049 |
| 19 Mar, 2025 | 40.57 | 41.75 | 40.43 | 41.50 | 41.40 | 1.22 | 3.04 | 59.58 | 38.53 | 4,101,658 | 16.95 Crore | 18,853 |
| 18 Mar, 2025 | 39.25 | 40.39 | 39.01 | 40.19 | 40.18 | 1.47 | 3.8 | 59.58 | 38.53 | 3,856,395 | 15.41 Crore | 16,626 |
| 17 Mar, 2025 | 40.78 | 40.78 | 38.53 | 38.60 | 38.71 | -1.53 | -3.8 | 59.58 | 38.53 | 5,452,660 | 21.52 Crore | 26,308 |
| 13 Mar, 2025 | 41.10 | 41.45 | 40.20 | 40.32 | 40.24 | -0.52 | -1.28 | 59.58 | 40.20 | 3,387,296 | 13.79 Crore | 14,723 |
| 12 Mar, 2025 | 41.20 | 42.94 | 40.60 | 40.83 | 40.76 | -0.35 | -0.85 | 59.58 | 40.46 | 4,647,525 | 19.26 Crore | 22,608 |
| 11 Mar, 2025 | 41.40 | 41.66 | 40.48 | 41.00 | 41.11 | -0.73 | -1.74 | 59.58 | 40.46 | 4,461,179 | 18.30 Crore | 19,911 |
| 10 Mar, 2025 | 43.01 | 43.81 | 41.67 | 41.80 | 41.84 | -1.64 | -3.77 | 59.58 | 40.46 | 3,106,784 | 13.22 Crore | 14,732 |
| 07 Mar, 2025 | 42.82 | 44.10 | 42.69 | 43.70 | 43.48 | 0.67 | 1.57 | 59.58 | 40.46 | 3,632,629 | 15.81 Crore | 20,481 |
| 06 Mar, 2025 | 42.56 | 43.35 | 42.52 | 42.85 | 42.81 | 0.48 | 1.13 | 59.58 | 40.46 | 2,799,713 | 12.02 Crore | 16,756 |
| 05 Mar, 2025 | 41.41 | 42.49 | 41.41 | 42.35 | 42.33 | 0.92 | 2.22 | 59.58 | 40.46 | 3,227,438 | 13.61 Crore | 14,217 |
| 04 Mar, 2025 | 40.80 | 42.59 | 40.70 | 41.41 | 41.41 | 0.17 | 0.41 | 59.58 | 40.46 | 3,406,079 | 14.19 Crore | 20,073 |