Price Data Selection & Download
Patel Engineering Share Price All Time Records & Statistics (Feb 2005 - May 2026)
5240 daily OHLCV records on NSE from Feb. 2005 to May 2026. Examine PATELENG quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹950.95
January 04, 2008
NSE Exchange
Share Price All Time Low
₹6.95
March 23, 2020
NSE Exchange
Highest Volume Trading Day
220,945,060
November 27, 2025 • ₹37.78
NSE Exchange
Share Price History Data (Feb 2005 - May 2026)
PATELENG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹27.77 | ₹28.15 | ₹27.45 | ₹27.72 | 4,269,334 |
| 2026-05-26 | ₹26.22 | ₹28.30 | ₹26.13 | ₹27.77 | 8,859,664 |
| 2026-05-25 | ₹26.36 | ₹26.50 | ₹26.10 | ₹26.28 | 2,050,954 |
| 2026-05-22 | ₹25.96 | ₹26.18 | ₹25.54 | ₹26.05 | 1,930,554 |
| 2026-05-21 | ₹25.87 | ₹26.24 | ₹25.81 | ₹25.91 | 1,769,918 |
| 2026-05-20 | ₹25.80 | ₹25.90 | ₹25.42 | ₹25.76 | 1,832,643 |
| 2026-05-19 | ₹25.69 | ₹26.25 | ₹25.50 | ₹25.86 | 2,512,143 |
| 2026-05-18 | ₹26.01 | ₹26.19 | ₹24.91 | ₹25.65 | 4,206,536 |
| 2026-05-15 | ₹26.94 | ₹27.30 | ₹26.08 | ₹26.26 | 5,872,371 |
| 2026-05-14 | ₹27.49 | ₹27.78 | ₹26.52 | ₹26.70 | 5,875,231 |
| 2026-05-13 | ₹26.76 | ₹27.59 | ₹26.76 | ₹27.27 | 4,036,758 |
| 2026-05-12 | ₹27.86 | ₹28.05 | ₹26.62 | ₹26.76 | 5,727,677 |
| 2026-05-11 | ₹28.70 | ₹28.70 | ₹27.89 | ₹28.01 | 4,029,778 |
| 2026-05-08 | ₹29.13 | ₹29.37 | ₹28.66 | ₹28.82 | 3,267,338 |
| 2026-05-07 | ₹29.29 | ₹29.58 | ₹28.91 | ₹29.15 | 5,505,980 |
| 2026-05-06 | ₹28.80 | ₹29.05 | ₹28.47 | ₹28.99 | 3,866,564 |
| 2026-05-05 | ₹28.73 | ₹29.22 | ₹28.46 | ₹28.66 | 3,564,073 |
| 2026-05-04 | ₹28.59 | ₹29.10 | ₹28.47 | ₹28.73 | 3,893,001 |
| 2026-04-30 | ₹28.70 | ₹28.98 | ₹28.00 | ₹28.38 | 3,760,372 |
| 2026-04-29 | ₹29.49 | ₹29.60 | ₹28.60 | ₹28.70 | 6,794,915 |
| 2026-04-28 | ₹27.95 | ₹29.49 | ₹27.84 | ₹29.04 | 8,853,829 |
| 2026-04-27 | ₹27.92 | ₹28.30 | ₹27.67 | ₹27.96 | 4,176,240 |
| 2026-04-24 | ₹28.78 | ₹28.98 | ₹27.52 | ₹27.70 | 5,860,722 |
| 2026-04-23 | ₹28.40 | ₹29.40 | ₹28.23 | ₹28.46 | 20,701,036 |
| 2026-04-22 | ₹27.39 | ₹28.64 | ₹27.30 | ₹28.35 | 5,826,305 |
| 2026-04-21 | ₹27.99 | ₹28.30 | ₹27.10 | ₹27.25 | 5,552,175 |
| 2026-04-20 | ₹28.30 | ₹28.31 | ₹27.62 | ₹27.83 | 4,057,257 |
| 2026-04-17 | ₹28.45 | ₹28.95 | ₹28.34 | ₹28.49 | 4,613,999 |
| 2026-04-16 | ₹28.50 | ₹28.80 | ₹27.60 | ₹28.30 | 5,736,294 |
| 2026-04-15 | ₹27.00 | ₹27.71 | ₹27.00 | ₹27.63 | 4,383,009 |
| 2026-04-13 | ₹26.60 | ₹26.85 | ₹25.96 | ₹26.59 | 3,257,982 |
| 2026-04-10 | ₹26.50 | ₹27.23 | ₹26.46 | ₹27.08 | 4,672,955 |
| 2026-04-09 | ₹26.50 | ₹27.00 | ₹26.09 | ₹26.23 | 4,244,883 |
| 2026-04-08 | ₹26.25 | ₹26.74 | ₹26.02 | ₹26.46 | 5,016,209 |
| 2026-04-07 | ₹24.74 | ₹25.51 | ₹24.54 | ₹25.28 | 4,449,686 |
| 2026-04-06 | ₹24.54 | ₹25.15 | ₹23.80 | ₹24.99 | 5,974,709 |
| 2026-04-02 | ₹23.70 | ₹24.62 | ₹22.70 | ₹24.39 | 6,617,899 |
| 2026-04-01 | ₹23.30 | ₹24.14 | ₹23.10 | ₹24.03 | 9,163,261 |
| 2026-03-30 | ₹23.36 | ₹23.45 | ₹22.00 | ₹22.20 | 11,572,164 |
| 2026-03-27 | ₹24.64 | ₹24.65 | ₹23.25 | ₹23.50 | 12,150,311 |
| 2026-03-25 | ₹24.10 | ₹25.35 | ₹24.10 | ₹24.75 | 8,940,457 |
| 2026-03-24 | ₹24.25 | ₹24.48 | ₹23.84 | ₹24.08 | 7,584,888 |
| 2026-03-23 | ₹24.62 | ₹24.79 | ₹23.43 | ₹23.61 | 7,719,761 |
| 2026-03-20 | ₹25.10 | ₹25.38 | ₹24.75 | ₹24.92 | 6,552,036 |
| 2026-03-19 | ₹24.65 | ₹25.49 | ₹24.29 | ₹24.66 | 8,122,243 |
| 2026-03-18 | ₹24.49 | ₹25.31 | ₹24.37 | ₹24.97 | 5,544,888 |
| 2026-03-17 | ₹24.09 | ₹24.66 | ₹23.72 | ₹24.33 | 5,436,966 |
| 2026-03-16 | ₹24.75 | ₹24.75 | ₹23.33 | ₹23.88 | 7,703,400 |
| 2026-03-13 | ₹25.29 | ₹25.29 | ₹24.50 | ₹24.57 | 3,916,054 |
| 2026-03-12 | ₹25.00 | ₹25.69 | ₹24.23 | ₹25.13 | 6,941,848 |
| 2026-03-11 | ₹25.47 | ₹26.10 | ₹25.12 | ₹25.26 | 5,348,859 |
| 2026-03-10 | ₹25.50 | ₹25.61 | ₹24.79 | ₹25.47 | 5,302,560 |
| 2026-03-09 | ₹25.00 | ₹25.70 | ₹24.50 | ₹24.89 | 4,091,658 |
| 2026-03-06 | ₹25.97 | ₹26.40 | ₹25.81 | ₹25.87 | 2,349,936 |
| 2026-03-05 | ₹25.66 | ₹26.21 | ₹25.66 | ₹26.04 | 4,651,013 |
| 2026-03-04 | ₹26.21 | ₹26.21 | ₹25.40 | ₹25.65 | 8,335,086 |
| 2026-03-02 | ₹25.99 | ₹26.76 | ₹25.89 | ₹26.37 | 5,164,087 |
| 2026-02-27 | ₹28.00 | ₹28.00 | ₹27.51 | ₹27.59 | 2,583,865 |
| 2026-02-26 | ₹28.15 | ₹28.20 | ₹27.62 | ₹27.99 | 3,474,240 |
| 2026-02-25 | ₹28.50 | ₹28.67 | ₹27.97 | ₹28.19 | 4,014,922 |
| 2026-02-24 | ₹28.50 | ₹28.75 | ₹27.80 | ₹28.32 | 12,276,689 |
| 2026-02-23 | ₹27.29 | ₹28.50 | ₹26.67 | ₹27.93 | 11,006,465 |
| 2026-02-20 | ₹27.51 | ₹27.65 | ₹27.11 | ₹27.24 | 3,511,980 |
| 2026-02-19 | ₹28.06 | ₹28.16 | ₹27.61 | ₹27.72 | 2,546,660 |
| 2026-02-18 | ₹28.55 | ₹28.72 | ₹27.90 | ₹28.02 | 4,010,379 |
| 2026-02-17 | ₹28.27 | ₹28.71 | ₹28.21 | ₹28.57 | 2,952,009 |
| 2026-02-16 | ₹29.70 | ₹29.70 | ₹28.11 | ₹28.28 | 7,644,016 |
| 2026-02-13 | ₹29.74 | ₹30.40 | ₹29.24 | ₹30.29 | 6,390,386 |
| 2026-02-12 | ₹29.70 | ₹30.20 | ₹29.10 | ₹30.05 | 3,814,507 |
| 2026-02-11 | ₹30.61 | ₹30.66 | ₹29.35 | ₹29.54 | 4,751,526 |
| 2026-02-10 | ₹30.64 | ₹31.29 | ₹30.46 | ₹30.53 | 5,327,924 |
| 2026-02-09 | ₹29.26 | ₹30.85 | ₹28.84 | ₹30.63 | 9,750,514 |
| 2026-02-06 | ₹28.94 | ₹28.94 | ₹28.35 | ₹28.70 | 2,631,658 |
| 2026-02-05 | ₹29.45 | ₹29.59 | ₹28.72 | ₹29.00 | 2,862,356 |
| 2026-02-04 | ₹28.40 | ₹29.40 | ₹28.26 | ₹29.31 | 4,597,161 |
| 2026-02-03 | ₹29.13 | ₹29.50 | ₹28.20 | ₹28.59 | 5,089,509 |
| 2026-02-02 | ₹28.05 | ₹28.40 | ₹27.54 | ₹28.24 | 3,564,391 |
| 2026-02-01 | ₹28.67 | ₹28.98 | ₹27.84 | ₹28.05 | 3,677,804 |
| 2026-01-30 | ₹28.20 | ₹28.70 | ₹27.87 | ₹28.53 | 4,435,053 |
| 2026-01-29 | ₹29.00 | ₹29.12 | ₹28.10 | ₹28.29 | 6,053,969 |
| 2026-01-28 | ₹28.50 | ₹29.07 | ₹28.24 | ₹28.95 | 5,848,367 |
| 2026-01-27 | ₹28.50 | ₹28.52 | ₹27.46 | ₹28.17 | 10,041,528 |
| 2026-01-23 | ₹29.48 | ₹29.48 | ₹27.90 | ₹28.02 | 6,299,613 |
| 2026-01-22 | ₹29.24 | ₹29.54 | ₹27.96 | ₹29.42 | 10,239,735 |
| 2026-01-21 | ₹28.70 | ₹28.95 | ₹27.61 | ₹28.63 | 14,626,103 |
| 2026-01-20 | ₹30.15 | ₹30.35 | ₹28.55 | ₹28.72 | 12,667,651 |
| 2026-01-19 | ₹30.00 | ₹30.49 | ₹29.31 | ₹30.15 | 17,920,001 |
| 2026-01-16 | ₹28.75 | ₹31.11 | ₹28.11 | ₹29.83 | 103,516,100 |
| 2026-01-14 | ₹26.57 | ₹27.89 | ₹26.45 | ₹27.41 | 12,973,694 |
| 2026-01-13 | ₹26.90 | ₹27.12 | ₹26.42 | ₹26.57 | 3,409,161 |
| 2026-01-12 | ₹26.98 | ₹26.99 | ₹26.20 | ₹26.75 | 5,707,230 |
| 2026-01-09 | ₹27.69 | ₹27.91 | ₹26.88 | ₹26.98 | 6,506,748 |
| 2026-01-08 | ₹28.23 | ₹28.81 | ₹27.58 | ₹27.67 | 18,542,578 |
| 2026-01-07 | ₹28.35 | ₹28.56 | ₹28.00 | ₹28.20 | 4,573,842 |
| 2026-01-06 | ₹28.60 | ₹28.70 | ₹28.25 | ₹28.38 | 3,982,083 |
| 2026-01-05 | ₹28.90 | ₹29.06 | ₹28.48 | ₹28.70 | 5,439,794 |
| 2026-01-02 | ₹28.55 | ₹29.00 | ₹28.34 | ₹28.82 | 5,016,670 |
| 2026-01-01 | ₹28.90 | ₹29.02 | ₹28.32 | ₹28.42 | 6,070,387 |
Patel Engineering Share Price Performance Analysis (Feb 2005 - May 2026)
PATELENG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.46%
₹28.42 → ₹27.72
Year to Date
Price Volatility
6.53%
Low Volatility
Year to Date
Average Daily Volume
7,087,365
Year to Date Average
NSE Exchange
Patel Engineering Share Price History – Frequently Asked Questions
Common questions about PATELENG historical data and records. Explore PATELENG fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Patel Engineering (PATELENG)?
The all-time high share price of Patel Engineering was ₹950.95 recorded on January 04, 2008 on the NSE exchange.
What is the all-time low share price of Patel Engineering (PATELENG)?
The all-time low share price of Patel Engineering was ₹6.95 recorded on March 23, 2020 on the NSE exchange.
How can I download PATELENG historical share price data?
You can download Patel Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PATELENG shares?
The highest trading volume day for Patel Engineering was 220,945,060 shares traded on November 27, 2025 on the NSE exchange, with share price at ₹37.78.