PATINTPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 Oct 2022 | 4.90 | 4.70 | 4.90 | 4.70 | 99649 | 4.26% |
| 04 Oct 2022 | 4.70 | 4.85 | 4.95 | 4.65 | 197762 | -3.09% |
| 03 Oct 2022 | 4.85 | 5.25 | 5.25 | 4.85 | 104052 | -4.90% |
| 30 Sep 2022 | 5.10 | 5.40 | 5.40 | 5.05 | 142203 | -3.77% |
| 29 Sep 2022 | 5.30 | 5.70 | 5.70 | 5.30 | 75377 | -4.50% |
| 28 Sep 2022 | 5.55 | 5.75 | 5.75 | 5.45 | 52320 | -2.63% |
| 27 Sep 2022 | 5.70 | 5.80 | 5.80 | 5.60 | 195255 | 0.88% |
| 26 Sep 2022 | 5.65 | 5.75 | 5.95 | 5.50 | 160319 | -1.74% |
| 23 Sep 2022 | 5.75 | 6.00 | 6.00 | 5.60 | 147505 | -1.71% |
| 22 Sep 2022 | 5.85 | 5.60 | 5.85 | 5.40 | 124749 | 4.46% |
| 21 Sep 2022 | 5.60 | 5.80 | 5.80 | 5.45 | 117014 | -1.75% |
| 20 Sep 2022 | 5.70 | 5.90 | 6.10 | 5.60 | 160560 | -2.56% |
| 19 Sep 2022 | 5.85 | 5.70 | 6.10 | 5.70 | 33521 | -1.68% |
| 16 Sep 2022 | 5.95 | 6.10 | 6.10 | 5.80 | 30159 | -1.65% |
| 15 Sep 2022 | 6.05 | 6.30 | 6.40 | 5.90 | 41084 | -2.42% |
| 14 Sep 2022 | 6.20 | 6.20 | 6.45 | 5.95 | 131514 | 0.81% |
| 13 Sep 2022 | 6.15 | 6.10 | 6.30 | 6.00 | 64640 | 1.65% |
| 12 Sep 2022 | 6.05 | 6.10 | 6.20 | 5.95 | 63851 | -0.82% |
| 09 Sep 2022 | 6.10 | 6.40 | 6.40 | 6.00 | 105985 | -3.17% |
| 08 Sep 2022 | 6.30 | 6.50 | 6.50 | 6.05 | 90572 | -0.79% |
| 07 Sep 2022 | 6.35 | 6.20 | 6.35 | 6.05 | 131064 | 4.96% |
| 06 Sep 2022 | 6.05 | 5.85 | 6.05 | 5.80 | 95709 | 4.31% |
| 05 Sep 2022 | 5.80 | 6.05 | 6.05 | 5.75 | 61978 | -1.69% |
| 02 Sep 2022 | 5.90 | 6.10 | 6.10 | 5.75 | 101654 | -1.67% |
| 01 Sep 2022 | 6.00 | 6.10 | 6.10 | 5.85 | 50038 | 0.84% |
| 30 Aug 2022 | 5.95 | 6.10 | 6.10 | 5.75 | 58512 | 0.00% |
| 29 Aug 2022 | 5.95 | 6.05 | 6.05 | 5.75 | 37745 | -1.65% |
| 26 Aug 2022 | 6.05 | 6.10 | 6.10 | 5.85 | 16035 | 1.68% |
| 25 Aug 2022 | 5.95 | 6.20 | 6.20 | 5.85 | 70933 | -1.65% |
| 24 Aug 2022 | 6.05 | 6.10 | 6.15 | 6.00 | 37660 | 1.68% |
| 23 Aug 2022 | 5.95 | 6.10 | 6.20 | 5.90 | 22718 | 0.00% |
| 22 Aug 2022 | 5.95 | 6.35 | 6.35 | 5.90 | 87508 | -4.03% |
| 19 Aug 2022 | 6.20 | 6.25 | 6.30 | 5.95 | 23520 | 1.64% |
| 18 Aug 2022 | 6.10 | 6.30 | 6.45 | 5.85 | 87903 | -0.81% |
| 17 Aug 2022 | 6.15 | 5.80 | 6.15 | 5.80 | 84518 | 4.24% |
| 16 Aug 2022 | 5.90 | 5.90 | 6.25 | 5.70 | 101571 | -1.67% |
| 12 Aug 2022 | 6.00 | 6.05 | 6.45 | 6.00 | 99545 | -4.00% |
| 11 Aug 2022 | 6.25 | 6.75 | 6.75 | 6.20 | 64113 | -3.85% |
| 10 Aug 2022 | 6.50 | 6.80 | 6.80 | 6.30 | 17766 | 0.00% |
| 08 Aug 2022 | 6.50 | 6.60 | 6.60 | 6.45 | 75783 | 0.78% |
| 05 Aug 2022 | 6.45 | 6.45 | 6.60 | 6.30 | 108792 | 2.38% |
| 04 Aug 2022 | 6.30 | 6.40 | 6.85 | 6.15 | 80029 | -3.08% |
| 03 Aug 2022 | 6.50 | 6.50 | 6.85 | 6.45 | 176519 | -3.70% |
| 02 Aug 2022 | 6.75 | 6.40 | 7.00 | 6.05 | 470095 | 3.85% |
| 01 Aug 2022 | 6.50 | 6.50 | 6.70 | 6.00 | 144509 | 2.36% |
| 29 Jul 2022 | 6.35 | 7.40 | 7.40 | 6.35 | 277433 | -9.93% |
| 28 Jul 2022 | 7.05 | 7.30 | 7.45 | 6.65 | 1271202 | 11.90% |
| 27 Jul 2022 | 6.30 | 5.40 | 6.30 | 4.80 | 871770 | 20.00% |
| 26 Jul 2022 | 5.25 | 5.45 | 5.80 | 4.15 | 469176 | 1.94% |
| 25 Jul 2022 | 5.15 | 4.25 | 5.15 | 4.25 | 459837 | 19.77% |
| 22 Jul 2022 | 4.30 | 4.40 | 4.40 | 4.15 | 17300 | 0.00% |
| 21 Jul 2022 | 4.30 | 4.45 | 4.45 | 4.20 | 29654 | -1.15% |
| 20 Jul 2022 | 4.35 | 4.50 | 4.50 | 4.25 | 17678 | 1.16% |
| 19 Jul 2022 | 4.30 | 4.25 | 4.35 | 4.20 | 32854 | 3.61% |
| 18 Jul 2022 | 4.15 | 4.40 | 4.40 | 4.15 | 16472 | -3.49% |
| 15 Jul 2022 | 4.30 | 4.45 | 4.45 | 4.15 | 3112 | -1.15% |
| 14 Jul 2022 | 4.35 | 4.45 | 4.45 | 4.05 | 10902 | 4.82% |
| 13 Jul 2022 | 4.15 | 4.25 | 4.50 | 4.10 | 14010 | -3.49% |
| 12 Jul 2022 | 4.30 | 4.55 | 4.55 | 4.20 | 35316 | -3.37% |
| 11 Jul 2022 | 4.45 | 4.75 | 4.75 | 4.40 | 8523 | 1.14% |
| 08 Jul 2022 | 4.40 | 4.85 | 4.85 | 4.40 | 21524 | -1.12% |
| 07 Jul 2022 | 4.45 | 4.40 | 4.65 | 4.40 | 16630 | 1.14% |
| 06 Jul 2022 | 4.40 | 4.40 | 4.45 | 4.30 | 5447 | 0.00% |
| 05 Jul 2022 | 4.40 | 4.60 | 4.65 | 4.35 | 13996 | -2.22% |
| 04 Jul 2022 | 4.50 | 4.65 | 4.70 | 4.30 | 20408 | 0.00% |
| 01 Jul 2022 | 4.50 | 4.35 | 4.85 | 4.15 | 192260 | 4.65% |
| 30 Jun 2022 | 4.30 | 3.85 | 4.55 | 3.85 | 308725 | 10.26% |
| 29 Jun 2022 | 3.90 | 3.85 | 4.05 | 3.85 | 31838 | -3.70% |
| 28 Jun 2022 | 4.05 | 4.10 | 4.10 | 3.90 | 18443 | -1.22% |
| 27 Jun 2022 | 4.10 | 4.10 | 4.30 | 3.95 | 57632 | 0.00% |
| 24 Jun 2022 | 4.10 | 4.25 | 4.25 | 3.90 | 59340 | 3.80% |
| 23 Jun 2022 | 3.95 | 3.85 | 4.10 | 3.85 | 63763 | 1.28% |
| 22 Jun 2022 | 3.90 | 4.30 | 4.30 | 3.85 | 76462 | -6.02% |
| 21 Jun 2022 | 4.15 | 4.00 | 4.25 | 3.95 | 27674 | 3.75% |
| 20 Jun 2022 | 4.00 | 4.00 | 4.40 | 3.85 | 53779 | -1.23% |
| 17 Jun 2022 | 4.05 | 4.20 | 4.40 | 3.95 | 50343 | -3.57% |
| 16 Jun 2022 | 4.20 | 4.40 | 4.40 | 4.15 | 32944 | -4.55% |
| 15 Jun 2022 | 4.40 | 4.35 | 4.45 | 4.20 | 55545 | 3.53% |
| 14 Jun 2022 | 4.25 | 4.30 | 4.45 | 4.20 | 12521 | 1.19% |
| 13 Jun 2022 | 4.20 | 4.55 | 4.55 | 4.05 | 43595 | -5.62% |
| 10 Jun 2022 | 4.45 | 4.45 | 4.50 | 4.25 | 21111 | 0.00% |
| 09 Jun 2022 | 4.45 | 4.50 | 4.50 | 4.30 | 47579 | 1.14% |
| 08 Jun 2022 | 4.40 | 4.40 | 4.45 | 4.25 | 30790 | 3.53% |
| 07 Jun 2022 | 4.25 | 4.20 | 4.45 | 4.20 | 40513 | -1.16% |
| 06 Jun 2022 | 4.30 | 4.25 | 4.45 | 4.15 | 53544 | -2.27% |
| 03 Jun 2022 | 4.40 | 4.40 | 4.55 | 4.20 | 97983 | 0.00% |
| 02 Jun 2022 | 4.40 | 4.45 | 4.45 | 4.15 | 19353 | 2.33% |
| 01 Jun 2022 | 4.30 | 4.60 | 4.60 | 3.75 | 50358 | 4.88% |
| 31 May 2022 | 4.10 | 4.20 | 4.35 | 4.00 | 21048 | -3.53% |
| 30 May 2022 | 4.25 | 4.15 | 4.25 | 3.75 | 28693 | 4.94% |
| 27 May 2022 | 4.05 | 3.60 | 4.10 | 3.60 | 14172 | 3.85% |
| 26 May 2022 | 3.90 | 4.15 | 4.15 | 3.70 | 57340 | -2.50% |
| 25 May 2022 | 4.00 | 4.45 | 4.45 | 3.80 | 78771 | -4.76% |
| 24 May 2022 | 4.20 | 4.70 | 4.95 | 4.10 | 310640 | -8.70% |
| 23 May 2022 | 4.60 | 4.00 | 4.65 | 3.75 | 424117 | 17.95% |
| 20 May 2022 | 3.90 | 4.10 | 4.10 | 3.90 | 76422 | 2.63% |
| 19 May 2022 | 3.80 | 3.90 | 4.00 | 3.70 | 128833 | -2.56% |
| 18 May 2022 | 3.90 | 4.00 | 4.25 | 3.80 | 140874 | 1.30% |
| 17 May 2022 | 3.85 | 3.60 | 4.15 | 3.55 | 201585 | 5.48% |
| 16 May 2022 | 3.65 | 4.00 | 4.00 | 3.25 | 117133 | 1.39% |
| 13 May 2022 | 3.60 | 3.65 | 4.05 | 3.50 | 100744 | 5.88% |
| 12 May 2022 | 3.40 | 3.90 | 3.90 | 3.35 | 44707 | -5.56% |
| 11 May 2022 | 3.60 | 3.90 | 4.20 | 3.55 | 96533 | -8.86% |
| 10 May 2022 | 3.95 | 4.30 | 4.55 | 3.85 | 115473 | -5.95% |
| 09 May 2022 | 4.20 | 4.55 | 4.55 | 4.15 | 13816 | -1.18% |
| 06 May 2022 | 4.25 | 4.80 | 4.80 | 4.10 | 70793 | -7.61% |
| 05 May 2022 | 4.60 | 4.65 | 4.85 | 4.35 | 22868 | 3.37% |
| 04 May 2022 | 4.45 | 4.85 | 5.00 | 4.40 | 54955 | -8.25% |
| 02 May 2022 | 4.85 | 5.00 | 5.00 | 4.80 | 20978 | -1.02% |
| 29 Apr 2022 | 4.90 | 5.10 | 5.20 | 4.85 | 20361 | -2.00% |
| 28 Apr 2022 | 5.00 | 5.00 | 5.15 | 4.75 | 23031 | 0.00% |
| 27 Apr 2022 | 5.00 | 5.20 | 5.20 | 4.95 | 38308 | -1.96% |
| 26 Apr 2022 | 5.10 | 5.10 | 5.30 | 4.60 | 37295 | 0.00% |
| 25 Apr 2022 | 5.10 | 5.25 | 5.25 | 4.90 | 40076 | 0.00% |
| 22 Apr 2022 | 5.10 | 5.20 | 5.25 | 5.00 | 68820 | -0.97% |
| 21 Apr 2022 | 5.15 | 5.15 | 5.25 | 5.05 | 96636 | 1.98% |
| 20 Apr 2022 | 5.05 | 5.25 | 5.25 | 5.00 | 88593 | -1.94% |
| 19 Apr 2022 | 5.15 | 5.25 | 5.30 | 5.00 | 182850 | 0.00% |
| 18 Apr 2022 | 5.15 | 5.30 | 5.35 | 5.00 | 54935 | -0.96% |
| 13 Apr 2022 | 5.20 | 5.20 | 5.30 | 5.10 | 99091 | 1.96% |
| 12 Apr 2022 | 5.10 | 5.30 | 5.30 | 5.05 | 86634 | -2.86% |
| 11 Apr 2022 | 5.25 | 5.35 | 5.35 | 5.15 | 47956 | 0.96% |
| 08 Apr 2022 | 5.20 | 4.90 | 5.30 | 4.90 | 42839 | 5.05% |
| 07 Apr 2022 | 4.95 | 4.90 | 5.45 | 4.80 | 251871 | 2.06% |
| 06 Apr 2022 | 4.85 | 5.00 | 5.00 | 4.80 | 51701 | -1.02% |
| 05 Apr 2022 | 4.90 | 4.80 | 5.00 | 4.80 | 68533 | 2.08% |
| 04 Apr 2022 | 4.80 | 4.65 | 4.85 | 4.50 | 96121 | 7.87% |
| 01 Apr 2022 | 4.45 | 3.95 | 4.45 | 3.95 | 64575 | 9.88% |
| 31 Mar 2022 | 4.05 | 4.30 | 4.45 | 3.90 | 66613 | -5.81% |
| 30 Mar 2022 | 4.30 | 4.15 | 4.40 | 4.15 | 25445 | -2.27% |
| 29 Mar 2022 | 4.40 | 4.40 | 4.45 | 4.30 | 39034 | 2.33% |
| 28 Mar 2022 | 4.30 | 4.40 | 4.55 | 4.25 | 13675 | -3.37% |
| 25 Mar 2022 | 4.45 | 4.55 | 4.55 | 4.30 | 19435 | 0.00% |
| 24 Mar 2022 | 4.45 | 4.30 | 4.50 | 4.30 | 37500 | 0.00% |
| 23 Mar 2022 | 4.45 | 4.60 | 4.60 | 4.35 | 18431 | -1.11% |
| 22 Mar 2022 | 4.50 | 4.55 | 4.55 | 4.35 | 20187 | 0.00% |
| 21 Mar 2022 | 4.50 | 4.25 | 4.60 | 4.25 | 23582 | -1.10% |
| 17 Mar 2022 | 4.55 | 4.60 | 4.65 | 4.50 | 102902 | 2.25% |
| 16 Mar 2022 | 4.45 | 4.60 | 4.60 | 4.40 | 45434 | -1.11% |
| 15 Mar 2022 | 4.50 | 4.70 | 4.70 | 4.30 | 109424 | 0.00% |
| 14 Mar 2022 | 4.50 | 4.65 | 4.65 | 4.50 | 16777 | 0.00% |
| 11 Mar 2022 | 4.50 | 4.40 | 4.60 | 4.25 | 157814 | 1.12% |
| 10 Mar 2022 | 4.45 | 4.60 | 4.90 | 4.35 | 601168 | -1.11% |
| 09 Mar 2022 | 4.50 | 4.25 | 4.50 | 4.20 | 247234 | 9.76% |
| 08 Mar 2022 | 4.10 | 4.50 | 4.50 | 4.05 | 330709 | -7.87% |
| 07 Mar 2022 | 4.45 | 4.60 | 4.60 | 4.15 | 255908 | -1.11% |
| 04 Mar 2022 | 4.50 | 4.85 | 4.85 | 4.45 | 142280 | -6.25% |
| 03 Mar 2022 | 4.80 | 4.70 | 5.05 | 4.65 | 96165 | 2.13% |
| 02 Mar 2022 | 4.70 | 4.90 | 4.90 | 4.50 | 57142 | -2.08% |
| 28 Feb 2022 | 4.80 | 4.80 | 4.85 | 4.50 | 26763 | 0.00% |
| 25 Feb 2022 | 4.80 | 4.50 | 4.95 | 4.50 | 79939 | 5.49% |
| 24 Feb 2022 | 4.55 | 4.60 | 4.75 | 4.55 | 155160 | -9.90% |
| 23 Feb 2022 | 5.05 | 4.60 | 5.20 | 4.60 | 82740 | 2.02% |
| 22 Feb 2022 | 4.95 | 5.35 | 5.35 | 4.95 | 398536 | -10.00% |
| 21 Feb 2022 | 5.50 | 6.10 | 6.10 | 5.40 | 298723 | -8.33% |
| 18 Feb 2022 | 6.00 | 6.10 | 6.30 | 5.75 | 99891 | 0.84% |
| 17 Feb 2022 | 5.95 | 6.15 | 6.45 | 5.80 | 94487 | -5.56% |
| 16 Feb 2022 | 6.30 | 6.35 | 6.45 | 5.75 | 89143 | 2.44% |
| 15 Feb 2022 | 6.15 | 6.20 | 6.25 | 5.60 | 45682 | 4.24% |
| 14 Feb 2022 | 5.90 | 6.40 | 6.40 | 5.85 | 76243 | -8.53% |
| 11 Feb 2022 | 6.45 | 6.50 | 6.75 | 6.30 | 72355 | -2.27% |
| 10 Feb 2022 | 6.60 | 6.90 | 6.90 | 6.50 | 77692 | -2.22% |
| 09 Feb 2022 | 6.75 | 6.80 | 6.85 | 6.45 | 109524 | 1.50% |
| 08 Feb 2022 | 6.65 | 6.35 | 6.90 | 6.35 | 28360 | -1.48% |
| 07 Feb 2022 | 6.75 | 6.85 | 6.90 | 6.70 | 45406 | 0.00% |
| 04 Feb 2022 | 6.75 | 6.80 | 6.85 | 6.65 | 78966 | 0.00% |
| 03 Feb 2022 | 6.75 | 6.80 | 6.80 | 6.55 | 46150 | 1.50% |
| 02 Feb 2022 | 6.65 | 6.60 | 6.85 | 6.60 | 35684 | 0.00% |
| 01 Feb 2022 | 6.65 | 6.80 | 6.80 | 6.55 | 43277 | 0.76% |
| 31 Jan 2022 | 6.60 | 6.60 | 6.80 | 6.30 | 216219 | 1.54% |
| 28 Jan 2022 | 6.50 | 6.40 | 6.85 | 6.25 | 176700 | 1.56% |
| 27 Jan 2022 | 6.40 | 6.60 | 6.60 | 6.10 | 85771 | -3.03% |
| 25 Jan 2022 | 6.60 | 6.55 | 6.70 | 6.10 | 142848 | 4.76% |
| 24 Jan 2022 | 6.30 | 6.95 | 7.05 | 6.30 | 195343 | -9.35% |
| 21 Jan 2022 | 6.95 | 7.40 | 7.40 | 6.90 | 153610 | -3.47% |
| 20 Jan 2022 | 7.20 | 7.10 | 7.40 | 7.10 | 116469 | 2.13% |
| 19 Jan 2022 | 7.05 | 7.75 | 7.75 | 7.00 | 448322 | -4.73% |
| 18 Jan 2022 | 7.40 | 7.10 | 7.65 | 6.50 | 1526173 | 4.23% |
| 17 Jan 2022 | 7.10 | 7.10 | 7.30 | 6.90 | 304309 | 0.71% |
| 14 Jan 2022 | 7.05 | 7.00 | 7.10 | 6.80 | 72250 | 0.71% |
| 13 Jan 2022 | 7.00 | 7.30 | 7.30 | 6.90 | 119671 | -2.10% |
| 12 Jan 2022 | 7.15 | 7.45 | 7.50 | 6.85 | 434737 | -2.05% |
| 11 Jan 2022 | 7.30 | 7.50 | 7.70 | 6.90 | 381860 | -1.35% |
| 10 Jan 2022 | 7.40 | 7.25 | 7.50 | 7.00 | 372823 | 8.03% |
| 07 Jan 2022 | 6.85 | 7.00 | 7.05 | 6.75 | 513427 | 4.58% |
| 06 Jan 2022 | 6.55 | 5.95 | 6.60 | 5.70 | 482165 | 9.17% |
| 05 Jan 2022 | 6.00 | 6.45 | 6.45 | 5.50 | 242299 | -0.83% |
| 04 Jan 2022 | 6.05 | 6.30 | 6.65 | 5.65 | 624806 | 0.00% |
| 03 Jan 2022 | 6.05 | 6.05 | 6.05 | 5.95 | 239445 | 10.00% |
| 31 Dec 2021 | 5.50 | 5.05 | 5.50 | 4.90 | 523941 | 10.00% |
| 30 Dec 2021 | 5.00 | 5.10 | 5.20 | 4.95 | 137618 | 0.00% |
| 29 Dec 2021 | 5.00 | 5.05 | 5.10 | 4.95 | 119598 | -0.99% |
| 28 Dec 2021 | 5.05 | 5.05 | 5.10 | 4.95 | 213784 | 0.00% |
| 27 Dec 2021 | 5.05 | 4.90 | 5.30 | 4.85 | 193007 | 3.06% |
| 24 Dec 2021 | 4.90 | 4.90 | 5.10 | 4.70 | 234349 | -2.00% |
| 23 Dec 2021 | 5.00 | 4.95 | 5.10 | 4.65 | 225036 | 7.53% |
| 22 Dec 2021 | 4.65 | 4.45 | 4.65 | 4.30 | 123711 | 9.41% |
| 21 Dec 2021 | 4.25 | 4.10 | 4.50 | 4.10 | 138084 | 3.66% |
| 20 Dec 2021 | 4.10 | 4.35 | 4.35 | 4.00 | 210688 | -4.65% |
| 17 Dec 2021 | 4.30 | 4.55 | 4.60 | 4.25 | 218582 | -5.49% |
| 16 Dec 2021 | 4.55 | 4.70 | 4.90 | 4.45 | 583813 | 1.11% |
| 15 Dec 2021 | 4.50 | 4.55 | 5.20 | 4.50 | 2726089 | -9.09% |
| 14 Dec 2021 | 4.95 | 4.95 | 4.95 | 4.95 | 155169 | -9.17% |
| 13 Dec 2021 | 5.45 | 5.45 | 5.45 | 5.45 | 189550 | -9.92% |
| 10 Dec 2021 | 6.05 | 6.05 | 6.05 | 6.05 | 272249 | -9.70% |
