SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PATILAUTOM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 134.40 | 129.95 | 137.00 | 128.25 | 12600 | 5.25% |
| 01 Apr 2026 | 127.70 | 124.00 | 131.50 | 124.00 | 27600 | 8.40% |
| 30 Mar 2026 | 117.80 | 126.35 | 128.00 | 112.05 | 66000 | -6.77% |
| 27 Mar 2026 | 126.35 | 125.00 | 134.00 | 122.50 | 172800 | -4.79% |
| 25 Mar 2026 | 132.70 | 133.10 | 139.70 | 128.00 | 76800 | -0.30% |
| 24 Mar 2026 | 133.10 | 131.20 | 134.80 | 128.40 | 27600 | 2.23% |
| 23 Mar 2026 | 130.20 | 137.00 | 137.00 | 127.00 | 54600 | -5.65% |
| 20 Mar 2026 | 138.00 | 137.25 | 139.00 | 136.00 | 55800 | 1.81% |
| 19 Mar 2026 | 135.55 | 135.55 | 139.00 | 133.00 | 20400 | -1.88% |
| 18 Mar 2026 | 138.15 | 142.00 | 147.00 | 135.55 | 30000 | -0.61% |
| 17 Mar 2026 | 139.00 | 138.00 | 141.00 | 137.20 | 8400 | -2.46% |
| 16 Mar 2026 | 142.50 | 142.00 | 145.00 | 138.00 | 12000 | 0.39% |
| 13 Mar 2026 | 141.95 | 143.00 | 143.00 | 140.50 | 12600 | -3.44% |
| 12 Mar 2026 | 147.00 | 149.00 | 149.00 | 144.10 | 12000 | -1.21% |
| 11 Mar 2026 | 148.80 | 150.25 | 153.00 | 147.05 | 13800 | -0.97% |
| 10 Mar 2026 | 150.25 | 151.00 | 151.75 | 150.15 | 7800 | -4.57% |
| 09 Mar 2026 | 157.45 | 151.95 | 157.90 | 147.20 | 6000 | 2.27% |
| 06 Mar 2026 | 153.95 | 158.80 | 158.80 | 153.00 | 5400 | -0.58% |
| 05 Mar 2026 | 154.85 | 151.00 | 157.50 | 151.00 | 21000 | 3.96% |
| 04 Mar 2026 | 148.95 | 146.00 | 151.50 | 140.30 | 16200 | -0.60% |
| 02 Mar 2026 | 149.85 | 149.95 | 151.00 | 145.05 | 10800 | -1.09% |
| 27 Feb 2026 | 151.50 | 155.75 | 157.95 | 148.55 | 15600 | -4.99% |
| 26 Feb 2026 | 159.45 | 163.40 | 165.00 | 157.10 | 19800 | 3.71% |
| 25 Feb 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 600 | -2.94% |
| 24 Feb 2026 | 158.40 | 154.00 | 158.40 | 154.00 | 1200 | -0.25% |
| 23 Feb 2026 | 158.80 | 158.75 | 158.80 | 158.75 | 2400 | 3.42% |
| 20 Feb 2026 | 153.55 | 157.70 | 157.70 | 153.15 | 4200 | -2.63% |
| 19 Feb 2026 | 157.70 | 155.00 | 160.00 | 155.00 | 15600 | 5.59% |
| 18 Feb 2026 | 149.35 | 151.00 | 152.00 | 146.30 | 13200 | -2.19% |
| 17 Feb 2026 | 152.70 | 142.00 | 153.90 | 142.00 | 18000 | 6.04% |
| 16 Feb 2026 | 144.00 | 145.60 | 145.60 | 142.00 | 9000 | -4.03% |
| 13 Feb 2026 | 150.05 | 149.15 | 153.00 | 149.15 | 4800 | -1.86% |
| 12 Feb 2026 | 152.90 | 149.00 | 153.90 | 147.00 | 5400 | 1.93% |
| 11 Feb 2026 | 150.00 | 149.00 | 152.50 | 149.00 | 6000 | 1.80% |
| 10 Feb 2026 | 147.35 | 154.95 | 155.00 | 147.00 | 13800 | -1.73% |
| 09 Feb 2026 | 149.95 | 154.00 | 154.00 | 148.00 | 10200 | 2.15% |
| 06 Feb 2026 | 146.80 | 138.00 | 148.00 | 136.00 | 27000 | 6.80% |
| 05 Feb 2026 | 137.45 | 142.00 | 147.00 | 137.00 | 25200 | -3.61% |
| 04 Feb 2026 | 142.60 | 148.80 | 148.80 | 142.00 | 4200 | -4.17% |
| 03 Feb 2026 | 148.80 | 151.00 | 151.10 | 143.00 | 13200 | 4.79% |
| 02 Feb 2026 | 142.00 | 141.00 | 142.00 | 141.00 | 3000 | 0.71% |
| 01 Feb 2026 | 141.00 | 141.85 | 145.00 | 141.00 | 2400 | -0.60% |
| 30 Jan 2026 | 141.85 | 134.00 | 147.45 | 134.00 | 42000 | 3.73% |
| 29 Jan 2026 | 136.75 | 146.50 | 146.50 | 134.25 | 59400 | -6.50% |
| 28 Jan 2026 | 146.25 | 153.20 | 153.20 | 144.50 | 70800 | -4.54% |
| 27 Jan 2026 | 153.20 | 160.00 | 160.00 | 151.50 | 15000 | -4.25% |
| 23 Jan 2026 | 160.00 | 165.00 | 165.65 | 157.00 | 10200 | -1.99% |
| 22 Jan 2026 | 163.25 | 160.00 | 167.00 | 160.00 | 6000 | 2.03% |
| 21 Jan 2026 | 160.00 | 162.00 | 164.00 | 155.00 | 12600 | 3.09% |
| 20 Jan 2026 | 155.20 | 163.00 | 163.00 | 154.60 | 18600 | -3.54% |
| 19 Jan 2026 | 160.90 | 172.90 | 172.90 | 160.00 | 32400 | -1.56% |
| 16 Jan 2026 | 163.45 | 172.50 | 172.50 | 153.05 | 120600 | -5.71% |
| 14 Jan 2026 | 173.35 | 176.00 | 176.00 | 172.00 | 6600 | -0.66% |
| 13 Jan 2026 | 174.50 | 178.80 | 183.00 | 173.00 | 52800 | 1.78% |
| 12 Jan 2026 | 171.45 | 171.00 | 173.00 | 163.00 | 31800 | -0.32% |
| 09 Jan 2026 | 172.00 | 176.00 | 176.00 | 172.00 | 10800 | -1.43% |
| 08 Jan 2026 | 174.50 | 178.00 | 178.00 | 174.00 | 3600 | -2.24% |
| 07 Jan 2026 | 178.50 | 175.00 | 180.00 | 175.00 | 7800 | 1.25% |
| 06 Jan 2026 | 176.30 | 176.00 | 179.90 | 173.00 | 25800 | -0.40% |
| 05 Jan 2026 | 177.00 | 180.00 | 181.00 | 176.00 | 9600 | -1.12% |
| 02 Jan 2026 | 179.00 | 180.00 | 186.00 | 177.00 | 30000 | 0.03% |
| 01 Jan 2026 | 178.95 | 180.00 | 181.95 | 178.00 | 4800 | -0.39% |
| 31 Dec 2025 | 179.65 | 180.00 | 182.00 | 178.00 | 5400 | 0.93% |
| 30 Dec 2025 | 178.00 | 179.00 | 179.50 | 178.00 | 2400 | -0.92% |
| 29 Dec 2025 | 179.65 | 185.00 | 185.95 | 179.00 | 9600 | -1.62% |
| 26 Dec 2025 | 182.60 | 186.00 | 186.00 | 182.60 | 4800 | -1.30% |
| 24 Dec 2025 | 185.00 | 188.00 | 188.00 | 185.00 | 7800 | -0.67% |
| 23 Dec 2025 | 186.25 | 190.00 | 194.00 | 185.45 | 24000 | -1.38% |
| 22 Dec 2025 | 188.85 | 192.00 | 199.90 | 180.10 | 70200 | -0.32% |
| 19 Dec 2025 | 189.45 | 189.00 | 194.40 | 186.15 | 19800 | 0.00% |
| 18 Dec 2025 | 189.45 | 186.05 | 201.00 | 185.00 | 52800 | 1.55% |
| 17 Dec 2025 | 186.55 | 191.20 | 191.20 | 186.00 | 11400 | -2.25% |
| 16 Dec 2025 | 190.85 | 195.50 | 195.50 | 190.05 | 12000 | -4.60% |
| 15 Dec 2025 | 200.05 | 200.50 | 200.50 | 196.00 | 4200 | 1.04% |
| 12 Dec 2025 | 198.00 | 193.30 | 200.00 | 193.30 | 12000 | 2.56% |
| 11 Dec 2025 | 193.05 | 191.00 | 195.00 | 189.00 | 24600 | 0.52% |
| 10 Dec 2025 | 192.05 | 200.00 | 200.00 | 191.10 | 15600 | -3.10% |
| 09 Dec 2025 | 198.20 | 181.00 | 202.00 | 177.00 | 77400 | 9.20% |
| 08 Dec 2025 | 181.50 | 193.00 | 193.00 | 179.00 | 27000 | -6.59% |
| 05 Dec 2025 | 194.30 | 191.70 | 195.00 | 186.00 | 22200 | 0.47% |
| 04 Dec 2025 | 193.40 | 196.70 | 203.90 | 191.70 | 52800 | 0.89% |
| 03 Dec 2025 | 191.70 | 195.10 | 195.10 | 189.00 | 20400 | -2.47% |
| 02 Dec 2025 | 196.55 | 199.00 | 199.00 | 194.50 | 8400 | -1.97% |
| 01 Dec 2025 | 200.50 | 207.60 | 210.00 | 199.50 | 39000 | -3.44% |
| 28 Nov 2025 | 207.65 | 212.00 | 215.00 | 205.20 | 210000 | 1.61% |
| 27 Nov 2025 | 204.35 | 183.00 | 211.95 | 183.00 | 138000 | 13.09% |
| 26 Nov 2025 | 180.70 | 179.25 | 186.95 | 179.00 | 38400 | 0.95% |
| 25 Nov 2025 | 179.00 | 174.00 | 182.00 | 173.00 | 34200 | 3.02% |
| 24 Nov 2025 | 173.75 | 168.00 | 183.65 | 166.75 | 82800 | 4.07% |
| 21 Nov 2025 | 166.95 | 174.00 | 177.00 | 165.05 | 54600 | -3.47% |
| 20 Nov 2025 | 172.95 | 170.00 | 176.00 | 168.00 | 18000 | 2.46% |
| 19 Nov 2025 | 168.80 | 169.00 | 173.90 | 166.00 | 66000 | 0.09% |
| 18 Nov 2025 | 168.65 | 174.00 | 174.00 | 165.00 | 58800 | -2.15% |
| 17 Nov 2025 | 172.35 | 185.00 | 187.00 | 170.00 | 45600 | -6.08% |
| 14 Nov 2025 | 183.50 | 172.00 | 188.00 | 172.00 | 53400 | 5.70% |
| 13 Nov 2025 | 173.60 | 175.05 | 178.00 | 172.10 | 18600 | -0.94% |
| 12 Nov 2025 | 175.25 | 171.00 | 177.00 | 170.00 | 18600 | 3.30% |
| 11 Nov 2025 | 169.65 | 175.50 | 175.50 | 166.00 | 99000 | -3.47% |
| 10 Nov 2025 | 175.75 | 172.00 | 183.00 | 172.00 | 71400 | 1.68% |
| 07 Nov 2025 | 172.85 | 171.00 | 174.00 | 162.20 | 63000 | 2.28% |
| 06 Nov 2025 | 169.00 | 173.00 | 178.00 | 169.00 | 26400 | -2.51% |
| 04 Nov 2025 | 173.35 | 178.10 | 178.10 | 172.00 | 31800 | -0.43% |
| 03 Nov 2025 | 174.10 | 171.55 | 178.90 | 171.55 | 18600 | 0.93% |
| 31 Oct 2025 | 172.50 | 175.00 | 175.00 | 172.00 | 12600 | -0.29% |
| 30 Oct 2025 | 173.00 | 174.00 | 177.00 | 173.00 | 19200 | 0.00% |
| 29 Oct 2025 | 173.00 | 177.05 | 177.05 | 170.15 | 28800 | -2.54% |
| 28 Oct 2025 | 177.50 | 177.25 | 179.50 | 177.05 | 10800 | -1.36% |
| 27 Oct 2025 | 179.95 | 178.00 | 180.00 | 176.00 | 25200 | 0.00% |
| 24 Oct 2025 | 179.95 | 184.90 | 185.45 | 179.00 | 27600 | -3.12% |
| 23 Oct 2025 | 185.75 | 180.00 | 196.00 | 180.00 | 169200 | 1.56% |
| 21 Oct 2025 | 182.90 | 184.95 | 185.00 | 179.00 | 39600 | 2.12% |
| 20 Oct 2025 | 179.10 | 174.00 | 181.00 | 172.00 | 102000 | 4.13% |
| 17 Oct 2025 | 172.00 | 160.50 | 181.45 | 158.90 | 206400 | 5.39% |
| 16 Oct 2025 | 163.20 | 169.00 | 169.00 | 153.90 | 231600 | -3.09% |
| 15 Oct 2025 | 168.40 | 171.00 | 172.60 | 168.10 | 19200 | 2.03% |
| 14 Oct 2025 | 165.05 | 169.70 | 169.70 | 165.00 | 20400 | -2.80% |
| 13 Oct 2025 | 169.80 | 172.00 | 172.00 | 168.05 | 26400 | -1.85% |
| 10 Oct 2025 | 173.00 | 175.00 | 175.00 | 172.00 | 4800 | -0.55% |
| 09 Oct 2025 | 173.95 | 170.40 | 173.95 | 168.55 | 14400 | 2.08% |
| 08 Oct 2025 | 170.40 | 173.00 | 174.00 | 166.00 | 133200 | -1.53% |
| 07 Oct 2025 | 173.05 | 177.95 | 180.05 | 172.00 | 46800 | -2.78% |
| 06 Oct 2025 | 178.00 | 180.10 | 183.50 | 176.15 | 26400 | -2.73% |
| 03 Oct 2025 | 183.00 | 178.60 | 183.95 | 178.60 | 19200 | 0.85% |
| 01 Oct 2025 | 181.45 | 173.05 | 184.70 | 170.00 | 88800 | 5.01% |
| 30 Sep 2025 | 172.80 | 175.00 | 178.95 | 170.25 | 90000 | -5.19% |
| 29 Sep 2025 | 182.25 | 184.00 | 185.65 | 182.00 | 7200 | -0.33% |
| 26 Sep 2025 | 182.85 | 188.70 | 188.85 | 178.00 | 108000 | -3.10% |
| 25 Sep 2025 | 188.70 | 196.00 | 196.00 | 185.00 | 74400 | -4.24% |
| 24 Sep 2025 | 197.05 | 202.00 | 203.85 | 195.00 | 28800 | -3.34% |
| 23 Sep 2025 | 203.85 | 209.50 | 210.50 | 202.00 | 27600 | -1.92% |
| 22 Sep 2025 | 207.85 | 196.00 | 209.90 | 193.00 | 102000 | 6.54% |
| 19 Sep 2025 | 195.10 | 195.90 | 197.60 | 193.00 | 48000 | 0.21% |
| 18 Sep 2025 | 194.70 | 195.00 | 196.00 | 194.00 | 20400 | -0.66% |
| 17 Sep 2025 | 196.00 | 197.50 | 198.50 | 195.95 | 54000 | -0.15% |
| 16 Sep 2025 | 196.30 | 197.00 | 198.20 | 194.05 | 54000 | -0.36% |
| 15 Sep 2025 | 197.00 | 191.00 | 197.50 | 191.00 | 61200 | -0.30% |
| 12 Sep 2025 | 197.60 | 203.45 | 203.45 | 197.60 | 27600 | -1.54% |
| 11 Sep 2025 | 200.70 | 204.50 | 205.50 | 200.00 | 24000 | -0.91% |
| 10 Sep 2025 | 202.55 | 202.30 | 204.95 | 201.00 | 28800 | 0.12% |
| 09 Sep 2025 | 202.30 | 209.00 | 212.50 | 202.00 | 109200 | -3.76% |
| 08 Sep 2025 | 210.20 | 209.90 | 211.50 | 205.00 | 27600 | 0.26% |
| 05 Sep 2025 | 209.65 | 210.75 | 214.40 | 201.40 | 94800 | -0.14% |
| 04 Sep 2025 | 209.95 | 212.50 | 212.50 | 204.50 | 36000 | -0.66% |
| 03 Sep 2025 | 211.35 | 215.50 | 218.50 | 210.00 | 114000 | -2.89% |
| 02 Sep 2025 | 217.65 | 218.00 | 219.35 | 215.10 | 39600 | 0.09% |
| 01 Sep 2025 | 217.45 | 221.50 | 225.50 | 217.00 | 67200 | -0.93% |
| 29 Aug 2025 | 219.50 | 222.50 | 222.50 | 219.00 | 48000 | -0.95% |
| 28 Aug 2025 | 221.60 | 219.75 | 234.00 | 216.30 | 277200 | 0.84% |
| 26 Aug 2025 | 219.75 | 223.65 | 224.95 | 212.25 | 92400 | -1.74% |
| 25 Aug 2025 | 223.65 | 219.00 | 229.50 | 218.10 | 74400 | 1.68% |
| 22 Aug 2025 | 219.95 | 224.00 | 225.50 | 219.05 | 69600 | -0.34% |
| 21 Aug 2025 | 220.70 | 220.50 | 223.50 | 220.10 | 18000 | 1.01% |
| 20 Aug 2025 | 218.50 | 222.00 | 224.00 | 218.00 | 30000 | -2.85% |
| 19 Aug 2025 | 224.90 | 216.00 | 227.95 | 215.10 | 102000 | 3.95% |
| 18 Aug 2025 | 216.35 | 218.50 | 221.50 | 216.00 | 21600 | 0.12% |
| 14 Aug 2025 | 216.10 | 218.90 | 218.90 | 214.00 | 40800 | -0.28% |
| 13 Aug 2025 | 216.70 | 215.00 | 219.40 | 215.00 | 18000 | -0.14% |
| 12 Aug 2025 | 217.00 | 229.00 | 229.00 | 216.00 | 49200 | -3.08% |
| 11 Aug 2025 | 223.90 | 222.50 | 226.90 | 220.00 | 56400 | 1.87% |
| 08 Aug 2025 | 219.80 | 220.00 | 223.00 | 214.15 | 66000 | 0.14% |
| 07 Aug 2025 | 219.50 | 221.00 | 221.00 | 213.25 | 39600 | 1.74% |
| 06 Aug 2025 | 215.75 | 223.25 | 223.50 | 214.00 | 70800 | -3.45% |
| 05 Aug 2025 | 223.45 | 226.85 | 229.50 | 220.00 | 48000 | -1.50% |
| 04 Aug 2025 | 226.85 | 230.00 | 230.00 | 224.65 | 27600 | -1.92% |
| 01 Aug 2025 | 231.30 | 240.05 | 249.95 | 229.70 | 90000 | -2.94% |
| 31 Jul 2025 | 238.30 | 211.00 | 254.85 | 210.00 | 565200 | 12.19% |
| 30 Jul 2025 | 212.40 | 216.50 | 218.50 | 211.00 | 73200 | -1.16% |
| 29 Jul 2025 | 214.90 | 210.95 | 218.80 | 210.95 | 43200 | 1.87% |
| 28 Jul 2025 | 210.95 | 215.05 | 217.50 | 210.20 | 39600 | -3.01% |
| 25 Jul 2025 | 217.50 | 215.50 | 219.40 | 215.50 | 18000 | 0.95% |
| 24 Jul 2025 | 215.45 | 219.95 | 223.40 | 214.00 | 70800 | -2.18% |
| 23 Jul 2025 | 220.25 | 227.95 | 227.95 | 216.00 | 68400 | -1.81% |
| 22 Jul 2025 | 224.30 | 229.00 | 230.85 | 221.00 | 82800 | -0.09% |
| 21 Jul 2025 | 224.50 | 212.00 | 236.00 | 209.80 | 368400 | 7.01% |
| 18 Jul 2025 | 209.80 | 217.00 | 225.00 | 207.50 | 182400 | -3.38% |
| 17 Jul 2025 | 217.15 | 232.40 | 232.40 | 216.00 | 201600 | -5.17% |
| 16 Jul 2025 | 229.00 | 232.00 | 238.30 | 227.00 | 106800 | -2.76% |
| 15 Jul 2025 | 235.50 | 240.00 | 240.00 | 232.35 | 81600 | -1.24% |
| 14 Jul 2025 | 238.45 | 242.00 | 248.50 | 224.00 | 246000 | -1.81% |
| 11 Jul 2025 | 242.85 | 240.00 | 268.90 | 237.10 | 796800 | 3.60% |
| 10 Jul 2025 | 234.40 | 237.90 | 245.50 | 230.50 | 201600 | -3.62% |
| 09 Jul 2025 | 243.20 | 230.00 | 252.00 | 228.95 | 541200 | 8.38% |
| 08 Jul 2025 | 224.40 | 213.00 | 227.50 | 207.00 | 386400 | 5.28% |
| 07 Jul 2025 | 213.15 | 204.90 | 231.65 | 202.00 | 763200 | 4.36% |
| 04 Jul 2025 | 204.25 | 197.90 | 204.25 | 193.00 | 169200 | 4.99% |
| 03 Jul 2025 | 194.55 | 209.00 | 209.00 | 193.15 | 274800 | -4.30% |
| 02 Jul 2025 | 203.30 | 204.00 | 208.75 | 201.40 | 475200 | 2.24% |
| 01 Jul 2025 | 198.85 | 198.85 | 198.85 | 190.00 | 546000 | 4.99% |
| 30 Jun 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 25200 | 4.99% |
| 27 Jun 2025 | 180.40 | 170.15 | 180.40 | 168.00 | 73200 | 4.98% |
| 26 Jun 2025 | 171.85 | 179.95 | 183.70 | 171.00 | 483600 | -4.18% |
| 25 Jun 2025 | 179.35 | 179.35 | 179.35 | 170.00 | 804000 | 4.98% |
| 24 Jun 2025 | 170.85 | 170.55 | 170.85 | 163.75 | 562800 | 4.98% |
