Price Data Selection & Download
Patel Integrated Logistic Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4519 daily OHLCV records on NSE from Jan. 2008 to May 2026. Examine PATINTLOG quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹71.35
December 12, 2014
NSE Exchange
Share Price All Time Low
₹3.44
September 17, 2013
NSE Exchange
Highest Volume Trading Day
7,814,256
July 11, 2024 • ₹24.99
NSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PATINTLOG daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹12.00 | ₹12.55 | ₹11.90 | ₹12.00 | 69,664 |
| 2026-05-20 | ₹12.05 | ₹12.05 | ₹11.75 | ₹11.87 | 28,589 |
| 2026-05-19 | ₹11.85 | ₹12.10 | ₹11.82 | ₹11.86 | 22,386 |
| 2026-05-18 | ₹12.00 | ₹12.20 | ₹11.75 | ₹11.85 | 37,055 |
| 2026-05-15 | ₹12.13 | ₹12.39 | ₹11.90 | ₹11.95 | 53,147 |
| 2026-05-14 | ₹12.76 | ₹12.90 | ₹12.01 | ₹12.13 | 149,827 |
| 2026-05-13 | ₹12.50 | ₹12.98 | ₹12.13 | ₹12.46 | 437,981 |
| 2026-05-12 | ₹12.18 | ₹12.18 | ₹11.79 | ₹11.96 | 139,888 |
| 2026-05-11 | ₹12.05 | ₹12.38 | ₹11.70 | ₹11.96 | 111,252 |
| 2026-05-08 | ₹11.98 | ₹12.20 | ₹11.79 | ₹12.04 | 38,550 |
| 2026-05-07 | ₹11.66 | ₹11.84 | ₹11.61 | ₹11.76 | 42,475 |
| 2026-05-06 | ₹11.80 | ₹11.82 | ₹11.58 | ₹11.66 | 31,640 |
| 2026-05-05 | ₹11.90 | ₹11.90 | ₹11.53 | ₹11.64 | 26,849 |
| 2026-05-04 | ₹11.90 | ₹12.01 | ₹11.63 | ₹11.77 | 46,881 |
| 2026-04-30 | ₹11.35 | ₹11.67 | ₹11.35 | ₹11.61 | 25,751 |
| 2026-04-29 | ₹11.78 | ₹11.78 | ₹11.33 | ₹11.53 | 61,598 |
| 2026-04-28 | ₹11.79 | ₹11.79 | ₹11.40 | ₹11.47 | 25,105 |
| 2026-04-27 | ₹11.79 | ₹11.79 | ₹11.44 | ₹11.59 | 48,719 |
| 2026-04-24 | ₹11.63 | ₹12.01 | ₹11.21 | ₹11.42 | 162,139 |
| 2026-04-23 | ₹11.76 | ₹13.00 | ₹11.16 | ₹11.95 | 172,303 |
| 2026-04-22 | ₹11.77 | ₹11.77 | ₹11.42 | ₹11.58 | 60,098 |
| 2026-04-21 | ₹11.56 | ₹11.94 | ₹11.32 | ₹11.54 | 121,748 |
| 2026-04-20 | ₹11.48 | ₹11.79 | ₹11.27 | ₹11.61 | 67,667 |
| 2026-04-17 | ₹11.50 | ₹11.55 | ₹11.31 | ₹11.48 | 145,077 |
| 2026-04-16 | ₹11.55 | ₹11.56 | ₹11.26 | ₹11.35 | 80,095 |
| 2026-04-15 | ₹10.80 | ₹11.35 | ₹10.80 | ₹11.19 | 187,969 |
| 2026-04-13 | ₹11.00 | ₹11.05 | ₹10.64 | ₹10.80 | 53,053 |
| 2026-04-10 | ₹10.93 | ₹11.28 | ₹10.79 | ₹11.05 | 117,312 |
| 2026-04-09 | ₹10.50 | ₹10.85 | ₹10.32 | ₹10.75 | 186,482 |
| 2026-04-08 | ₹10.60 | ₹10.84 | ₹9.58 | ₹10.51 | 247,360 |
| 2026-04-07 | ₹10.98 | ₹10.98 | ₹10.01 | ₹10.31 | 161,477 |
| 2026-04-06 | ₹9.70 | ₹11.29 | ₹9.24 | ₹10.70 | 298,568 |
| 2026-04-02 | ₹9.00 | ₹9.48 | ₹9.00 | ₹9.41 | 82,083 |
| 2026-04-01 | ₹8.95 | ₹9.49 | ₹8.57 | ₹9.29 | 203,672 |
| 2026-03-30 | ₹8.40 | ₹8.77 | ₹8.01 | ₹8.26 | 268,285 |
| 2026-03-27 | ₹9.05 | ₹9.09 | ₹8.37 | ₹8.61 | 359,703 |
| 2026-03-25 | ₹8.97 | ₹9.47 | ₹8.97 | ₹9.07 | 119,081 |
| 2026-03-24 | ₹9.35 | ₹9.39 | ₹8.80 | ₹8.97 | 94,245 |
| 2026-03-23 | ₹9.38 | ₹9.38 | ₹8.81 | ₹9.00 | 103,861 |
| 2026-03-20 | ₹9.68 | ₹9.82 | ₹9.30 | ₹9.38 | 51,762 |
| 2026-03-19 | ₹9.59 | ₹9.79 | ₹9.36 | ₹9.50 | 36,244 |
| 2026-03-18 | ₹9.49 | ₹9.69 | ₹9.33 | ₹9.60 | 137,540 |
| 2026-03-17 | ₹9.95 | ₹9.95 | ₹9.25 | ₹9.30 | 191,155 |
| 2026-03-16 | ₹9.69 | ₹9.84 | ₹9.40 | ₹9.64 | 107,775 |
| 2026-03-13 | ₹9.90 | ₹9.90 | ₹9.67 | ₹9.76 | 90,403 |
| 2026-03-12 | ₹10.12 | ₹10.95 | ₹9.25 | ₹9.64 | 287,628 |
| 2026-03-11 | ₹10.45 | ₹10.45 | ₹10.00 | ₹10.03 | 175,125 |
| 2026-03-10 | ₹9.90 | ₹10.25 | ₹9.90 | ₹10.15 | 60,764 |
| 2026-03-09 | ₹10.12 | ₹10.50 | ₹9.71 | ₹9.81 | 150,838 |
| 2026-03-06 | ₹10.19 | ₹10.28 | ₹10.01 | ₹10.11 | 112,021 |
| 2026-03-05 | ₹10.04 | ₹10.34 | ₹10.00 | ₹10.19 | 97,035 |
| 2026-03-04 | ₹10.20 | ₹10.39 | ₹9.80 | ₹10.08 | 130,517 |
| 2026-03-02 | ₹10.00 | ₹10.45 | ₹9.80 | ₹10.22 | 106,852 |
| 2026-02-27 | ₹10.25 | ₹10.50 | ₹10.10 | ₹10.25 | 78,599 |
| 2026-02-26 | ₹10.50 | ₹10.81 | ₹10.11 | ₹10.24 | 142,576 |
| 2026-02-25 | ₹10.46 | ₹10.49 | ₹10.10 | ₹10.23 | 104,452 |
| 2026-02-24 | ₹10.46 | ₹10.65 | ₹10.25 | ₹10.30 | 134,963 |
| 2026-02-23 | ₹11.00 | ₹11.19 | ₹10.27 | ₹10.40 | 212,830 |
| 2026-02-20 | ₹11.43 | ₹11.66 | ₹10.79 | ₹10.91 | 324,031 |
| 2026-02-19 | ₹12.38 | ₹12.40 | ₹11.16 | ₹11.43 | 479,641 |
| 2026-02-18 | ₹12.40 | ₹12.40 | ₹12.03 | ₹12.15 | 40,944 |
| 2026-02-17 | ₹12.24 | ₹12.59 | ₹11.98 | ₹12.14 | 70,102 |
| 2026-02-16 | ₹12.84 | ₹12.84 | ₹12.10 | ₹12.26 | 71,126 |
| 2026-02-13 | ₹12.52 | ₹12.66 | ₹12.11 | ₹12.51 | 53,397 |
| 2026-02-12 | ₹12.80 | ₹12.88 | ₹12.41 | ₹12.43 | 44,026 |
| 2026-02-11 | ₹12.98 | ₹12.98 | ₹12.40 | ₹12.64 | 98,210 |
| 2026-02-10 | ₹12.64 | ₹12.83 | ₹12.48 | ₹12.75 | 116,381 |
| 2026-02-09 | ₹12.40 | ₹12.59 | ₹12.15 | ₹12.45 | 52,883 |
| 2026-02-06 | ₹12.17 | ₹12.40 | ₹11.88 | ₹12.07 | 34,649 |
| 2026-02-05 | ₹12.60 | ₹12.60 | ₹12.11 | ₹12.16 | 34,414 |
| 2026-02-04 | ₹12.40 | ₹12.48 | ₹11.85 | ₹12.30 | 62,181 |
| 2026-02-03 | ₹12.40 | ₹12.75 | ₹12.15 | ₹12.40 | 72,897 |
| 2026-02-02 | ₹12.65 | ₹12.65 | ₹11.84 | ₹12.08 | 54,002 |
| 2026-02-01 | ₹12.70 | ₹12.70 | ₹11.75 | ₹12.29 | 35,835 |
| 2026-01-30 | ₹12.01 | ₹12.50 | ₹12.00 | ₹12.40 | 39,230 |
| 2026-01-29 | ₹12.30 | ₹12.40 | ₹12.00 | ₹12.06 | 42,224 |
| 2026-01-28 | ₹11.88 | ₹12.44 | ₹11.88 | ₹12.26 | 40,528 |
| 2026-01-27 | ₹12.69 | ₹12.69 | ₹11.46 | ₹11.88 | 73,893 |
| 2026-01-23 | ₹12.94 | ₹12.94 | ₹12.00 | ₹12.24 | 64,156 |
| 2026-01-22 | ₹12.70 | ₹12.84 | ₹12.30 | ₹12.42 | 40,504 |
| 2026-01-21 | ₹12.42 | ₹12.94 | ₹12.15 | ₹12.26 | 75,653 |
| 2026-01-20 | ₹13.09 | ₹13.60 | ₹12.40 | ₹12.42 | 94,827 |
| 2026-01-19 | ₹13.49 | ₹13.49 | ₹12.90 | ₹12.98 | 41,256 |
| 2026-01-16 | ₹12.81 | ₹13.39 | ₹12.81 | ₹13.33 | 90,348 |
| 2026-01-14 | ₹13.24 | ₹13.30 | ₹12.87 | ₹12.99 | 55,884 |
| 2026-01-13 | ₹13.60 | ₹13.60 | ₹12.78 | ₹13.00 | 174,429 |
| 2026-01-12 | ₹13.57 | ₹13.57 | ₹13.20 | ₹13.24 | 44,450 |
| 2026-01-09 | ₹13.39 | ₹13.69 | ₹13.25 | ₹13.28 | 37,203 |
| 2026-01-08 | ₹13.74 | ₹13.86 | ₹13.35 | ₹13.38 | 31,980 |
| 2026-01-07 | ₹13.75 | ₹13.76 | ₹13.40 | ₹13.65 | 42,845 |
| 2026-01-06 | ₹13.60 | ₹13.89 | ₹13.32 | ₹13.45 | 77,407 |
| 2026-01-05 | ₹14.15 | ₹14.15 | ₹13.15 | ₹13.70 | 122,121 |
| 2026-01-02 | ₹13.90 | ₹14.15 | ₹13.66 | ₹13.94 | 39,603 |
| 2026-01-01 | ₹14.39 | ₹14.39 | ₹13.55 | ₹13.75 | 107,414 |
Patel Integrated Logistic Share Price Performance Analysis (Jan 2008 - May 2026)
PATINTLOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.73%
₹13.75 → ₹12.00
Year to Date
Price Volatility
11.47%
Low Volatility
Year to Date
Average Daily Volume
107,228
Year to Date Average
NSE Exchange
Patel Integrated Logistic Share Price History – Frequently Asked Questions
Common questions about PATINTLOG historical data and records. Explore PATINTLOG investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Patel Integrated Logistic (PATINTLOG)?
The all-time high share price of Patel Integrated Logistic was ₹71.35 recorded on December 12, 2014 on the NSE exchange.
What is the all-time low share price of Patel Integrated Logistic (PATINTLOG)?
The all-time low share price of Patel Integrated Logistic was ₹3.44 recorded on September 17, 2013 on the NSE exchange.
How can I download PATINTLOG historical share price data?
You can download Patel Integrated Logistic 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 PATINTLOG shares?
The highest trading volume day for Patel Integrated Logistic was 7,814,256 shares traded on July 11, 2024 on the NSE exchange, with share price at ₹24.99.