PATINTLOG.NS(PATINTLOG.NS)
PATINTLOG.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $14.00 | $14.20 | $13.80 | $13.92 | 28,923 |
| 7/30/2026 | $14.30 | $14.30 | $13.86 | $13.96 | 25,425 |
| 7/29/2026 | $14.07 | $14.45 | $13.61 | $14.34 | 16,596 |
| 7/28/2026 | $14.39 | $14.49 | $13.85 | $14.14 | 22,727 |
| 7/27/2026 | $13.99 | $14.45 | $13.76 | $14.14 | 20,737 |
| 7/24/2026 | $14.00 | $14.00 | $13.72 | $13.82 | 78,085 |
| 7/23/2026 | $14.62 | $14.72 | $14.21 | $14.27 | 27,757 |
| 7/22/2026 | $14.65 | $14.80 | $14.22 | $14.33 | 34,120 |
| 7/21/2026 | $14.70 | $14.79 | $14.59 | $14.65 | 43,647 |
| 7/20/2026 | $14.30 | $14.90 | $14.00 | $14.62 | 106,708 |
| 7/17/2026 | $14.32 | $14.77 | $14.26 | $14.39 | 326,393 |
| 7/16/2026 | $15.09 | $15.21 | $14.65 | $14.99 | 60,889 |
| 7/15/2026 | $15.29 | $15.29 | $14.80 | $14.82 | 39,179 |
| 7/14/2026 | $15.49 | $15.49 | $15.25 | $15.29 | 17,131 |
| 7/13/2026 | $16.09 | $16.09 | $15.42 | $15.52 | 16,195 |
| 7/10/2026 | $16.10 | $16.10 | $15.20 | $15.83 | 74,260 |
| 7/9/2026 | $15.47 | $15.95 | $15.30 | $15.84 | 79,329 |
| 7/8/2026 | $15.99 | $16.00 | $15.30 | $15.47 | 97,666 |
| 7/7/2026 | $16.24 | $16.24 | $15.60 | $15.92 | 89,472 |
| 7/6/2026 | $15.80 | $15.99 | $15.50 | $15.87 | 115,786 |
| 7/3/2026 | $15.50 | $15.90 | $14.50 | $15.59 | 133,958 |
| 7/2/2026 | $14.90 | $15.38 | $14.90 | $15.19 | 75,555 |
| 7/1/2026 | $14.62 | $15.37 | $14.62 | $14.76 | 148,592 |
| 6/30/2026 | $15.38 | $15.93 | $15.38 | $15.38 | 102,467 |
| 6/29/2026 | $16.20 | $16.25 | $15.75 | $16.18 | 656,010 |
| 6/25/2026 | $15.96 | $15.96 | $15.96 | $15.96 | 280,790 |
| 6/24/2026 | $15.20 | $15.20 | $15.00 | $15.20 | 274,660 |
| 6/23/2026 | $14.98 | $14.98 | $14.40 | $14.48 | 171,907 |
| 6/22/2026 | $14.98 | $15.35 | $14.51 | $14.69 | 194,633 |
| 6/19/2026 | $15.00 | $15.30 | $14.58 | $14.85 | 472,012 |
| 6/18/2026 | $14.39 | $14.49 | $14.22 | $14.28 | 159,682 |
| 6/17/2026 | $14.00 | $14.20 | $13.72 | $14.14 | 255,050 |
| 6/16/2026 | $13.44 | $13.94 | $13.33 | $13.76 | 112,373 |
| 6/15/2026 | $13.77 | $13.77 | $13.35 | $13.44 | 53,752 |
| 6/12/2026 | $12.90 | $13.30 | $12.90 | $13.11 | 45,931 |
| 6/11/2026 | $13.70 | $13.70 | $12.76 | $12.87 | 102,536 |
| 6/10/2026 | $13.40 | $13.60 | $13.11 | $13.43 | 113,220 |
| 6/9/2026 | $13.40 | $13.40 | $13.10 | $13.15 | 73,628 |
| 6/8/2026 | $13.76 | $13.81 | $13.01 | $13.20 | 114,433 |
| 6/5/2026 | $13.70 | $13.79 | $13.56 | $13.76 | 92,394 |
| 6/4/2026 | $13.60 | $13.84 | $13.42 | $13.58 | 135,118 |
| 6/3/2026 | $13.62 | $13.79 | $13.50 | $13.54 | 94,373 |
| 6/2/2026 | $13.96 | $13.96 | $13.36 | $13.62 | 262,249 |
| 6/1/2026 | $13.80 | $14.79 | $13.60 | $13.73 | 183,132 |
| 5/29/2026 | $13.80 | $14.55 | $13.74 | $13.98 | 368,667 |
| 5/27/2026 | $13.40 | $14.44 | $13.18 | $13.73 | 756,594 |
| 5/26/2026 | $14.04 | $14.78 | $13.06 | $13.41 | 4.35M |
| 5/25/2026 | $12.20 | $12.36 | $11.95 | $12.32 | 25,723 |
| 5/22/2026 | $12.17 | $12.17 | $11.76 | $11.78 | 20,541 |
| 5/21/2026 | $12.00 | $12.55 | $11.90 | $12.00 | 70,287 |
| 5/20/2026 | $12.05 | $12.05 | $11.75 | $11.87 | 28,673 |
| 5/19/2026 | $11.85 | $12.10 | $11.82 | $11.86 | 23,611 |
| 5/18/2026 | $12.00 | $12.20 | $11.75 | $11.85 | 37,229 |
| 5/15/2026 | $12.13 | $12.39 | $11.90 | $11.95 | 53,627 |
| 5/14/2026 | $12.76 | $12.90 | $12.01 | $12.13 | 149,827 |
| 5/13/2026 | $12.50 | $12.98 | $12.13 | $12.46 | 437,981 |
| 5/12/2026 | $12.18 | $12.18 | $11.79 | $11.96 | 149,248 |
| 5/11/2026 | $12.05 | $12.38 | $11.70 | $11.96 | 111,388 |
| 5/8/2026 | $11.98 | $12.20 | $11.79 | $12.04 | 38,635 |
| 5/7/2026 | $11.66 | $11.84 | $11.61 | $11.76 | 42,479 |
| 5/6/2026 | $11.80 | $11.82 | $11.58 | $11.66 | 33,472 |
| 5/5/2026 | $11.90 | $11.90 | $11.53 | $11.64 | 27,149 |
| 5/4/2026 | $11.90 | $12.01 | $11.63 | $11.77 | 46,881 |