SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PATELRMART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 May 2026 | 184.81 | 193.00 | 194.16 | 183.00 | 129572 | -3.83% |
| 26 May 2026 | 192.18 | 196.20 | 197.38 | 192.00 | 99812 | -3.79% |
| 25 May 2026 | 199.76 | 201.00 | 202.44 | 199.11 | 111133 | 0.77% |
| 22 May 2026 | 198.24 | 200.79 | 201.39 | 195.00 | 53602 | -0.16% |
| 21 May 2026 | 198.56 | 202.32 | 202.33 | 197.10 | 70572 | 0.17% |
| 20 May 2026 | 198.23 | 200.00 | 200.80 | 197.10 | 34780 | -1.06% |
| 19 May 2026 | 200.35 | 199.10 | 202.49 | 199.10 | 71937 | 0.73% |
| 18 May 2026 | 198.90 | 200.52 | 200.70 | 198.00 | 39744 | -2.20% |
| 15 May 2026 | 203.37 | 200.26 | 206.69 | 200.01 | 61940 | -0.30% |
| 14 May 2026 | 203.99 | 196.50 | 206.62 | 195.11 | 92446 | 3.84% |
| 13 May 2026 | 196.44 | 202.00 | 202.99 | 194.85 | 36938 | -2.43% |
| 12 May 2026 | 201.34 | 207.00 | 207.75 | 199.21 | 62029 | -3.16% |
| 11 May 2026 | 207.91 | 209.98 | 209.98 | 206.21 | 47520 | -1.41% |
| 08 May 2026 | 210.88 | 209.50 | 218.88 | 209.10 | 172481 | -0.36% |
| 07 May 2026 | 211.65 | 211.00 | 213.50 | 206.99 | 114811 | 1.57% |
| 06 May 2026 | 208.38 | 215.00 | 215.00 | 207.10 | 81814 | -1.60% |
| 05 May 2026 | 211.76 | 210.55 | 212.00 | 207.89 | 50971 | 1.38% |
| 04 May 2026 | 208.88 | 216.16 | 216.16 | 208.00 | 112134 | -1.65% |
| 30 Apr 2026 | 212.39 | 210.30 | 216.79 | 207.65 | 70109 | 0.99% |
| 29 Apr 2026 | 210.31 | 215.00 | 215.93 | 208.01 | 127158 | -0.71% |
| 28 Apr 2026 | 211.81 | 218.00 | 218.25 | 208.51 | 120500 | -2.97% |
| 27 Apr 2026 | 218.30 | 219.99 | 222.82 | 215.86 | 140073 | 0.41% |
| 24 Apr 2026 | 217.40 | 216.80 | 223.30 | 211.96 | 406825 | 1.20% |
| 23 Apr 2026 | 214.82 | 216.80 | 218.50 | 211.90 | 164349 | -0.74% |
| 22 Apr 2026 | 216.42 | 205.90 | 219.99 | 204.25 | 191825 | 5.03% |
| 21 Apr 2026 | 206.05 | 210.00 | 211.96 | 204.00 | 93903 | -0.93% |
| 20 Apr 2026 | 207.99 | 204.00 | 210.88 | 198.82 | 123596 | 3.62% |
| 17 Apr 2026 | 200.72 | 194.89 | 204.00 | 194.89 | 84463 | 2.99% |
| 16 Apr 2026 | 194.89 | 193.00 | 197.00 | 192.46 | 113730 | 1.26% |
| 15 Apr 2026 | 192.46 | 185.00 | 194.60 | 185.00 | 195885 | 4.95% |
| 13 Apr 2026 | 183.39 | 176.20 | 188.10 | 174.44 | 89960 | 1.74% |
| 10 Apr 2026 | 180.26 | 181.70 | 184.90 | 179.11 | 52588 | 0.36% |
| 09 Apr 2026 | 179.61 | 182.25 | 185.82 | 178.01 | 113488 | -1.02% |
| 08 Apr 2026 | 181.47 | 184.00 | 184.00 | 179.00 | 207216 | 3.28% |
| 07 Apr 2026 | 175.70 | 174.90 | 177.00 | 170.53 | 73353 | 0.68% |
| 06 Apr 2026 | 174.51 | 163.50 | 175.00 | 162.30 | 126295 | 5.88% |
| 02 Apr 2026 | 164.82 | 162.60 | 166.18 | 159.06 | 159687 | -0.16% |
| 01 Apr 2026 | 165.09 | 160.00 | 167.00 | 155.10 | 136531 | 9.17% |
| 30 Mar 2026 | 151.22 | 154.20 | 154.20 | 150.25 | 180646 | -2.09% |
| 27 Mar 2026 | 154.45 | 160.91 | 161.71 | 153.19 | 190850 | -5.45% |
| 25 Mar 2026 | 163.36 | 164.50 | 172.00 | 162.85 | 164517 | -0.34% |
| 24 Mar 2026 | 163.92 | 161.10 | 166.00 | 156.41 | 162553 | 3.07% |
| 23 Mar 2026 | 159.04 | 168.22 | 168.22 | 158.05 | 237209 | -4.98% |
| 20 Mar 2026 | 167.38 | 167.00 | 174.80 | 166.53 | 94838 | 0.59% |
| 19 Mar 2026 | 166.39 | 170.00 | 175.59 | 165.25 | 65288 | -4.14% |
| 18 Mar 2026 | 173.58 | 166.00 | 179.18 | 165.82 | 129269 | 5.20% |
| 17 Mar 2026 | 165.00 | 163.30 | 169.40 | 163.02 | 86446 | 1.23% |
| 16 Mar 2026 | 163.00 | 166.00 | 167.77 | 158.22 | 94874 | -2.34% |
| 13 Mar 2026 | 166.91 | 172.00 | 172.90 | 165.85 | 46268 | -3.15% |
| 12 Mar 2026 | 172.33 | 167.18 | 176.88 | 166.53 | 103627 | 3.08% |
| 11 Mar 2026 | 167.18 | 171.80 | 174.00 | 165.74 | 56430 | -2.06% |
| 10 Mar 2026 | 170.69 | 170.79 | 175.00 | 168.12 | 52914 | 1.53% |
| 09 Mar 2026 | 168.12 | 168.60 | 171.00 | 166.55 | 62593 | -2.52% |
| 06 Mar 2026 | 172.46 | 176.08 | 178.90 | 171.36 | 48025 | -2.06% |
| 05 Mar 2026 | 176.08 | 177.53 | 178.42 | 173.55 | 84409 | 0.38% |
| 04 Mar 2026 | 175.42 | 168.51 | 180.50 | 168.29 | 142728 | 1.79% |
| 02 Mar 2026 | 172.34 | 155.00 | 175.18 | 155.00 | 113441 | -3.35% |
| 27 Feb 2026 | 178.32 | 179.97 | 181.86 | 173.12 | 97087 | -0.91% |
| 26 Feb 2026 | 179.96 | 180.80 | 183.79 | 179.02 | 35583 | 0.41% |
| 25 Feb 2026 | 179.23 | 179.04 | 182.28 | 178.23 | 30187 | 0.11% |
| 24 Feb 2026 | 179.04 | 181.99 | 182.99 | 178.00 | 76544 | -1.56% |
| 23 Feb 2026 | 181.87 | 184.20 | 185.80 | 181.01 | 53925 | -1.05% |
| 20 Feb 2026 | 183.80 | 186.35 | 188.58 | 182.25 | 94094 | -1.45% |
| 19 Feb 2026 | 186.50 | 189.63 | 189.63 | 185.98 | 27558 | -0.87% |
| 18 Feb 2026 | 188.13 | 190.49 | 195.39 | 187.60 | 66943 | -1.24% |
| 17 Feb 2026 | 190.49 | 187.11 | 192.00 | 186.34 | 106343 | 1.81% |
| 16 Feb 2026 | 187.11 | 192.50 | 192.50 | 186.00 | 99401 | -2.98% |
| 13 Feb 2026 | 192.85 | 198.20 | 198.20 | 192.10 | 119431 | -3.66% |
| 12 Feb 2026 | 200.18 | 204.01 | 206.00 | 199.10 | 83006 | -3.04% |
| 11 Feb 2026 | 206.46 | 209.80 | 210.80 | 205.64 | 74917 | -1.38% |
| 10 Feb 2026 | 209.35 | 208.51 | 213.97 | 208.18 | 119068 | 0.15% |
| 09 Feb 2026 | 209.03 | 201.90 | 209.85 | 201.90 | 85172 | 5.01% |
| 06 Feb 2026 | 199.05 | 202.10 | 203.99 | 198.20 | 62142 | -2.55% |
| 05 Feb 2026 | 204.25 | 204.72 | 206.39 | 201.67 | 68282 | 0.27% |
| 04 Feb 2026 | 203.71 | 209.00 | 210.67 | 203.00 | 88097 | -1.85% |
| 03 Feb 2026 | 207.56 | 218.00 | 218.00 | 203.58 | 337600 | 5.63% |
| 02 Feb 2026 | 196.49 | 195.08 | 214.50 | 194.50 | 882444 | 1.02% |
| 01 Feb 2026 | 194.50 | 198.41 | 199.32 | 192.00 | 53335 | -0.95% |
| 30 Jan 2026 | 196.37 | 193.10 | 199.30 | 193.10 | 70693 | 0.23% |
| 29 Jan 2026 | 195.92 | 198.90 | 198.90 | 193.41 | 221430 | 0.13% |
| 28 Jan 2026 | 195.67 | 190.80 | 196.58 | 188.90 | 107739 | 4.31% |
| 27 Jan 2026 | 187.58 | 193.00 | 198.90 | 185.00 | 259713 | -3.50% |
| 23 Jan 2026 | 194.38 | 192.50 | 209.00 | 188.21 | 965428 | 0.78% |
| 22 Jan 2026 | 192.87 | 187.90 | 196.00 | 184.63 | 347766 | 3.08% |
| 21 Jan 2026 | 187.11 | 214.20 | 217.00 | 182.00 | 2177658 | -9.70% |
| 20 Jan 2026 | 207.22 | 175.00 | 209.47 | 169.91 | 4706891 | 18.71% |
| 19 Jan 2026 | 174.56 | 180.90 | 180.90 | 173.30 | 99876 | -3.72% |
| 16 Jan 2026 | 181.31 | 178.63 | 184.00 | 177.30 | 86092 | 2.07% |
| 14 Jan 2026 | 177.63 | 180.90 | 183.00 | 176.90 | 25507 | -1.62% |
| 13 Jan 2026 | 180.55 | 178.61 | 182.50 | 176.61 | 125782 | 1.09% |
| 12 Jan 2026 | 178.61 | 186.90 | 186.90 | 177.25 | 104342 | -3.86% |
| 09 Jan 2026 | 185.79 | 192.50 | 194.20 | 184.06 | 112636 | -4.36% |
| 08 Jan 2026 | 194.25 | 200.00 | 201.50 | 192.30 | 184794 | -3.20% |
| 07 Jan 2026 | 200.68 | 202.98 | 202.98 | 199.32 | 30289 | 0.14% |
| 06 Jan 2026 | 200.40 | 200.30 | 202.00 | 198.06 | 171944 | -0.37% |
| 05 Jan 2026 | 201.15 | 203.00 | 203.39 | 200.00 | 35238 | -0.89% |
| 02 Jan 2026 | 202.95 | 198.00 | 203.98 | 195.96 | 126284 | 2.24% |
| 01 Jan 2026 | 198.51 | 199.05 | 201.24 | 197.02 | 55599 | 0.08% |
| 31 Dec 2025 | 198.35 | 198.10 | 203.90 | 197.00 | 137480 | 0.18% |
| 30 Dec 2025 | 198.00 | 200.15 | 204.00 | 197.30 | 80732 | -1.07% |
| 29 Dec 2025 | 200.15 | 205.40 | 205.40 | 199.80 | 93043 | -1.77% |
| 26 Dec 2025 | 203.75 | 208.00 | 209.00 | 202.90 | 175847 | -1.55% |
| 24 Dec 2025 | 206.95 | 212.90 | 213.60 | 204.80 | 102705 | -2.66% |
| 23 Dec 2025 | 212.60 | 209.00 | 218.10 | 209.00 | 109335 | 1.55% |
| 22 Dec 2025 | 209.35 | 208.90 | 210.00 | 207.35 | 53061 | 1.16% |
| 19 Dec 2025 | 206.95 | 204.60 | 208.50 | 204.00 | 53956 | 1.15% |
| 18 Dec 2025 | 204.60 | 204.75 | 206.15 | 202.55 | 62610 | -0.44% |
| 17 Dec 2025 | 205.50 | 206.30 | 208.40 | 204.05 | 61207 | -0.12% |
| 16 Dec 2025 | 205.75 | 207.90 | 208.90 | 204.60 | 74430 | 0.17% |
| 15 Dec 2025 | 205.40 | 208.85 | 209.50 | 205.00 | 51893 | -1.18% |
| 12 Dec 2025 | 207.85 | 211.00 | 212.30 | 205.60 | 88448 | -0.19% |
| 11 Dec 2025 | 208.25 | 212.00 | 212.00 | 204.10 | 148309 | -0.79% |
| 10 Dec 2025 | 209.90 | 215.80 | 216.30 | 208.55 | 96220 | -1.25% |
| 09 Dec 2025 | 212.55 | 210.00 | 214.95 | 203.35 | 200020 | 0.31% |
| 08 Dec 2025 | 211.90 | 220.10 | 222.55 | 210.10 | 167353 | -4.46% |
| 05 Dec 2025 | 221.80 | 226.00 | 226.65 | 220.20 | 134441 | -1.86% |
| 04 Dec 2025 | 226.00 | 228.00 | 234.20 | 224.05 | 337609 | 0.76% |
| 03 Dec 2025 | 224.30 | 249.00 | 249.00 | 220.00 | 1303737 | -12.37% |
| 02 Dec 2025 | 255.95 | 260.00 | 262.35 | 254.35 | 147972 | -2.23% |
| 01 Dec 2025 | 261.80 | 260.55 | 266.00 | 251.75 | 569697 | 0.77% |
| 28 Nov 2025 | 259.81 | 260.00 | 262.29 | 255.11 | 448824 | -0.26% |
| 27 Nov 2025 | 260.50 | 257.60 | 262.26 | 255.04 | 910678 | 1.58% |
| 26 Nov 2025 | 256.44 | 247.00 | 260.00 | 244.12 | 1032713 | 4.29% |
| 25 Nov 2025 | 245.88 | 240.33 | 248.70 | 232.30 | 410976 | 1.59% |
| 24 Nov 2025 | 242.04 | 238.99 | 245.00 | 228.87 | 592475 | 3.36% |
| 21 Nov 2025 | 234.17 | 219.07 | 241.80 | 219.07 | 1454941 | 5.85% |
| 20 Nov 2025 | 221.22 | 218.00 | 222.30 | 216.27 | 90320 | 1.16% |
| 19 Nov 2025 | 218.68 | 221.00 | 222.19 | 217.30 | 167761 | -1.04% |
| 18 Nov 2025 | 220.97 | 225.00 | 225.00 | 220.00 | 94514 | -1.68% |
| 17 Nov 2025 | 224.75 | 224.20 | 227.00 | 222.00 | 243887 | 1.26% |
| 14 Nov 2025 | 221.96 | 227.50 | 238.00 | 215.55 | 1125233 | -1.09% |
| 13 Nov 2025 | 224.40 | 222.09 | 225.80 | 222.09 | 88480 | 1.04% |
| 12 Nov 2025 | 222.09 | 224.80 | 224.80 | 221.00 | 96748 | -0.24% |
| 11 Nov 2025 | 222.62 | 227.56 | 228.25 | 222.25 | 66780 | -2.17% |
| 10 Nov 2025 | 227.56 | 216.80 | 229.99 | 216.80 | 303792 | 5.63% |
| 07 Nov 2025 | 215.44 | 215.40 | 218.27 | 211.25 | 193442 | -0.49% |
| 06 Nov 2025 | 216.49 | 219.35 | 220.85 | 215.56 | 166401 | -1.29% |
| 04 Nov 2025 | 219.31 | 221.67 | 222.98 | 219.00 | 74157 | -1.06% |
| 03 Nov 2025 | 221.67 | 223.80 | 223.80 | 221.05 | 126388 | -0.66% |
| 31 Oct 2025 | 223.14 | 221.20 | 224.10 | 221.20 | 48124 | 0.07% |
| 30 Oct 2025 | 222.98 | 225.00 | 225.00 | 222.00 | 115818 | 0.63% |
| 29 Oct 2025 | 221.58 | 223.01 | 228.00 | 221.05 | 196824 | -0.47% |
| 28 Oct 2025 | 222.62 | 222.51 | 224.32 | 222.20 | 110761 | -0.45% |
| 27 Oct 2025 | 223.62 | 222.60 | 226.53 | 222.21 | 65145 | 0.45% |
| 24 Oct 2025 | 222.61 | 222.01 | 224.39 | 222.01 | 51667 | 0.13% |
| 23 Oct 2025 | 222.32 | 228.71 | 228.71 | 221.49 | 85791 | -1.15% |
| 21 Oct 2025 | 224.91 | 229.10 | 229.99 | 221.30 | 53783 | -1.81% |
| 20 Oct 2025 | 229.06 | 233.80 | 233.80 | 228.01 | 35084 | -1.09% |
| 17 Oct 2025 | 231.58 | 233.12 | 234.10 | 230.10 | 81425 | -0.66% |
| 16 Oct 2025 | 233.13 | 232.00 | 234.59 | 228.67 | 144871 | 1.00% |
| 15 Oct 2025 | 230.83 | 229.50 | 235.00 | 226.91 | 159501 | 1.72% |
| 14 Oct 2025 | 226.92 | 230.24 | 233.40 | 225.05 | 65130 | -1.44% |
| 13 Oct 2025 | 230.24 | 226.00 | 231.49 | 225.05 | 122499 | 1.62% |
| 10 Oct 2025 | 226.57 | 224.00 | 232.41 | 223.00 | 170337 | 1.07% |
| 09 Oct 2025 | 224.17 | 222.00 | 225.30 | 220.25 | 73321 | 0.74% |
| 08 Oct 2025 | 222.52 | 223.25 | 224.18 | 221.39 | 67318 | -0.34% |
| 07 Oct 2025 | 223.27 | 226.50 | 228.00 | 222.30 | 103409 | -1.80% |
| 06 Oct 2025 | 227.36 | 230.05 | 232.27 | 226.08 | 85960 | -2.24% |
| 03 Oct 2025 | 232.57 | 232.80 | 236.00 | 231.00 | 77972 | -0.69% |
| 01 Oct 2025 | 234.19 | 236.55 | 239.18 | 232.80 | 140043 | -1.44% |
| 30 Sep 2025 | 237.60 | 234.10 | 246.15 | 231.95 | 373971 | 1.54% |
| 29 Sep 2025 | 234.00 | 223.00 | 238.40 | 221.30 | 485741 | 5.10% |
| 26 Sep 2025 | 222.65 | 232.00 | 232.00 | 220.50 | 554904 | -4.17% |
| 25 Sep 2025 | 232.35 | 236.75 | 238.80 | 229.00 | 416639 | -1.86% |
| 24 Sep 2025 | 236.75 | 242.70 | 243.90 | 231.50 | 495488 | -2.97% |
| 23 Sep 2025 | 244.00 | 242.00 | 252.35 | 236.80 | 775776 | 1.58% |
| 22 Sep 2025 | 240.20 | 233.05 | 242.90 | 230.00 | 720736 | 2.17% |
| 19 Sep 2025 | 235.10 | 236.95 | 238.50 | 233.70 | 270278 | -0.76% |
| 18 Sep 2025 | 236.90 | 241.95 | 244.45 | 235.60 | 281656 | -1.39% |
| 17 Sep 2025 | 240.25 | 245.65 | 248.75 | 238.70 | 383722 | -2.54% |
| 16 Sep 2025 | 246.50 | 253.00 | 253.00 | 245.90 | 496206 | -3.64% |
| 15 Sep 2025 | 255.80 | 257.10 | 260.00 | 253.40 | 348562 | -0.60% |
| 12 Sep 2025 | 257.35 | 258.70 | 260.00 | 255.00 | 387587 | -0.14% |
| 11 Sep 2025 | 257.70 | 264.35 | 265.50 | 255.25 | 380879 | -2.26% |
| 10 Sep 2025 | 263.65 | 265.20 | 269.30 | 258.00 | 886655 | 0.51% |
| 09 Sep 2025 | 262.30 | 262.00 | 264.70 | 258.00 | 238676 | 0.94% |
| 08 Sep 2025 | 259.85 | 259.95 | 261.05 | 255.30 | 165389 | 0.44% |
| 05 Sep 2025 | 258.70 | 262.00 | 262.00 | 252.55 | 129891 | -0.33% |
| 04 Sep 2025 | 259.55 | 263.00 | 263.95 | 255.30 | 165813 | -0.57% |
| 03 Sep 2025 | 261.05 | 250.00 | 262.95 | 245.05 | 410908 | 3.74% |
| 02 Sep 2025 | 251.65 | 260.00 | 261.00 | 250.00 | 391646 | -4.12% |
| 01 Sep 2025 | 262.45 | 252.55 | 265.40 | 252.55 | 878131 | 0.13% |
| 29 Aug 2025 | 262.10 | 259.70 | 284.00 | 259.70 | 1172114 | -4.12% |
| 28 Aug 2025 | 273.35 | 273.35 | 279.30 | 273.35 | 396438 | -4.99% |
