Price Data Selection & Download
Patel Retail Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
208 daily OHLCV records on NSE from Sept. 2025 to July 2026. For live price, key ratios and fundamentals, see PATELRMART stock price BSE.
Share Price All Time High
₹269.30
September 10, 2025
NSE Exchange
Share Price All Time Low
₹150.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,706,891
January 20, 2026 • ₹207.22
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
PATELRMART daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹220.00 | ₹224.50 | ₹217.00 | ₹223.44 | 54,148 |
| 2026-07-23 | ₹214.00 | ₹227.86 | ₹214.00 | ₹221.57 | 177,627 |
| 2026-07-22 | ₹216.90 | ₹216.90 | ₹214.00 | ₹214.89 | 49,136 |
| 2026-07-21 | ₹217.00 | ₹219.00 | ₹212.01 | ₹215.85 | 32,601 |
| 2026-07-20 | ₹219.90 | ₹220.90 | ₹215.00 | ₹215.26 | 33,967 |
| 2026-07-17 | ₹223.65 | ₹232.90 | ₹216.04 | ₹217.93 | 353,443 |
| 2026-07-16 | ₹226.50 | ₹228.79 | ₹222.28 | ₹223.61 | 93,605 |
| 2026-07-15 | ₹227.08 | ₹228.19 | ₹224.00 | ₹224.65 | 79,435 |
| 2026-07-14 | ₹228.90 | ₹230.20 | ₹223.28 | ₹225.27 | 68,894 |
| 2026-07-13 | ₹225.90 | ₹230.57 | ₹222.41 | ₹227.18 | 244,186 |
| 2026-07-10 | ₹221.90 | ₹227.25 | ₹221.25 | ₹225.44 | 134,160 |
| 2026-07-09 | ₹217.00 | ₹222.00 | ₹216.01 | ₹220.25 | 205,682 |
| 2026-07-08 | ₹221.52 | ₹226.84 | ₹214.99 | ₹215.88 | 468,598 |
| 2026-07-07 | ₹236.92 | ₹238.46 | ₹220.65 | ₹223.66 | 330,556 |
| 2026-07-06 | ₹239.50 | ₹246.78 | ₹231.00 | ₹239.26 | 1,314,554 |
| 2026-07-03 | ₹218.00 | ₹242.00 | ₹216.91 | ₹236.32 | 2,625,721 |
| 2026-07-02 | ₹215.84 | ₹218.37 | ₹213.98 | ₹214.94 | 45,940 |
| 2026-07-01 | ₹216.90 | ₹218.39 | ₹214.04 | ₹215.84 | 38,967 |
| 2026-06-30 | ₹211.50 | ₹219.66 | ₹210.00 | ₹216.05 | 132,494 |
| 2026-06-29 | ₹211.49 | ₹214.00 | ₹209.80 | ₹211.69 | 48,005 |
| 2026-06-25 | ₹217.00 | ₹217.00 | ₹207.91 | ₹212.55 | 71,584 |
| 2026-06-24 | ₹217.88 | ₹222.35 | ₹213.41 | ₹214.50 | 68,053 |
| 2026-06-23 | ₹221.70 | ₹224.64 | ₹216.50 | ₹217.33 | 134,393 |
| 2026-06-22 | ₹217.50 | ₹223.68 | ₹215.00 | ₹222.79 | 251,581 |
| 2026-06-19 | ₹219.60 | ₹224.20 | ₹216.01 | ₹217.89 | 81,894 |
| 2026-06-18 | ₹226.16 | ₹226.16 | ₹219.30 | ₹220.92 | 46,822 |
| 2026-06-17 | ₹223.51 | ₹226.60 | ₹220.65 | ₹223.92 | 91,282 |
| 2026-06-16 | ₹218.83 | ₹228.69 | ₹215.42 | ₹223.51 | 221,001 |
| 2026-06-15 | ₹217.44 | ₹223.30 | ₹214.66 | ₹219.23 | 234,949 |
| 2026-06-12 | ₹211.00 | ₹221.19 | ₹211.00 | ₹217.43 | 225,626 |
| 2026-06-11 | ₹206.00 | ₹216.78 | ₹202.41 | ₹208.82 | 285,955 |
| 2026-06-10 | ₹210.11 | ₹222.00 | ₹204.99 | ₹205.92 | 724,492 |
| 2026-06-09 | ₹184.55 | ₹216.00 | ₹184.55 | ₹210.11 | 3,061,124 |
| 2026-06-08 | ₹190.00 | ₹195.00 | ₹183.00 | ₹185.31 | 145,395 |
| 2026-06-05 | ₹198.31 | ₹206.26 | ₹190.80 | ₹192.48 | 99,340 |
| 2026-06-04 | ₹187.42 | ₹210.59 | ₹186.80 | ₹199.26 | 362,343 |
| 2026-06-03 | ₹180.71 | ₹188.00 | ₹179.00 | ₹185.78 | 54,971 |
| 2026-06-02 | ₹181.66 | ₹183.77 | ₹178.33 | ₹182.53 | 34,238 |
| 2026-06-01 | ₹182.51 | ₹184.90 | ₹177.20 | ₹182.11 | 39,241 |
| 2026-05-29 | ₹186.30 | ₹187.19 | ₹179.04 | ₹181.61 | 71,045 |
| 2026-05-27 | ₹193.00 | ₹194.16 | ₹183.00 | ₹184.81 | 129,572 |
| 2026-05-26 | ₹196.20 | ₹197.38 | ₹192.00 | ₹192.18 | 99,812 |
| 2026-05-25 | ₹201.00 | ₹202.44 | ₹199.11 | ₹199.76 | 111,133 |
| 2026-05-22 | ₹200.79 | ₹201.39 | ₹195.00 | ₹198.24 | 53,602 |
| 2026-05-21 | ₹202.32 | ₹202.33 | ₹197.10 | ₹198.56 | 70,572 |
| 2026-05-20 | ₹200.00 | ₹200.80 | ₹197.10 | ₹198.23 | 34,780 |
| 2026-05-19 | ₹199.10 | ₹202.49 | ₹199.10 | ₹200.35 | 71,937 |
| 2026-05-18 | ₹200.52 | ₹200.70 | ₹198.00 | ₹198.90 | 39,744 |
| 2026-05-15 | ₹200.26 | ₹206.69 | ₹200.01 | ₹203.37 | 61,940 |
| 2026-05-14 | ₹196.50 | ₹206.62 | ₹195.11 | ₹203.99 | 92,446 |
| 2026-05-13 | ₹202.00 | ₹202.99 | ₹194.85 | ₹196.44 | 36,938 |
| 2026-05-12 | ₹207.00 | ₹207.75 | ₹199.21 | ₹201.34 | 62,029 |
| 2026-05-11 | ₹209.98 | ₹209.98 | ₹206.21 | ₹207.91 | 47,520 |
| 2026-05-08 | ₹209.50 | ₹218.88 | ₹209.10 | ₹210.88 | 172,481 |
| 2026-05-07 | ₹211.00 | ₹213.50 | ₹206.99 | ₹211.65 | 114,811 |
| 2026-05-06 | ₹215.00 | ₹215.00 | ₹207.10 | ₹208.38 | 81,814 |
| 2026-05-05 | ₹210.55 | ₹212.00 | ₹207.89 | ₹211.76 | 50,971 |
| 2026-05-04 | ₹216.16 | ₹216.16 | ₹208.00 | ₹208.88 | 112,134 |
| 2026-04-30 | ₹210.30 | ₹216.79 | ₹207.65 | ₹212.39 | 70,109 |
| 2026-04-29 | ₹215.00 | ₹215.93 | ₹208.01 | ₹210.31 | 127,158 |
| 2026-04-28 | ₹218.00 | ₹218.25 | ₹208.51 | ₹211.81 | 120,500 |
| 2026-04-27 | ₹219.99 | ₹222.82 | ₹215.86 | ₹218.30 | 140,073 |
| 2026-04-24 | ₹216.80 | ₹223.30 | ₹211.96 | ₹217.40 | 406,825 |
| 2026-04-23 | ₹216.80 | ₹218.50 | ₹211.90 | ₹214.82 | 164,349 |
| 2026-04-22 | ₹205.90 | ₹219.99 | ₹204.25 | ₹216.42 | 191,825 |
| 2026-04-21 | ₹210.00 | ₹211.96 | ₹204.00 | ₹206.05 | 93,903 |
| 2026-04-20 | ₹204.00 | ₹210.88 | ₹198.82 | ₹207.99 | 123,596 |
| 2026-04-17 | ₹194.89 | ₹204.00 | ₹194.89 | ₹200.72 | 84,463 |
| 2026-04-16 | ₹193.00 | ₹197.00 | ₹192.46 | ₹194.89 | 113,730 |
| 2026-04-15 | ₹185.00 | ₹194.60 | ₹185.00 | ₹192.46 | 195,885 |
| 2026-04-13 | ₹176.20 | ₹188.10 | ₹174.44 | ₹183.39 | 89,960 |
| 2026-04-10 | ₹181.70 | ₹184.90 | ₹179.11 | ₹180.26 | 52,588 |
| 2026-04-09 | ₹182.25 | ₹185.82 | ₹178.01 | ₹179.61 | 113,488 |
| 2026-04-08 | ₹184.00 | ₹184.00 | ₹179.00 | ₹181.47 | 207,216 |
| 2026-04-07 | ₹174.90 | ₹177.00 | ₹170.53 | ₹175.70 | 73,353 |
| 2026-04-06 | ₹163.50 | ₹175.00 | ₹162.30 | ₹174.51 | 126,295 |
| 2026-04-02 | ₹162.60 | ₹166.18 | ₹159.06 | ₹164.82 | 159,687 |
| 2026-04-01 | ₹160.00 | ₹167.00 | ₹155.10 | ₹165.09 | 136,531 |
| 2026-03-30 | ₹154.20 | ₹154.20 | ₹150.25 | ₹151.22 | 180,646 |
| 2026-03-27 | ₹160.91 | ₹161.71 | ₹153.19 | ₹154.45 | 190,850 |
| 2026-03-25 | ₹164.50 | ₹172.00 | ₹162.85 | ₹163.36 | 164,517 |
| 2026-03-24 | ₹161.10 | ₹166.00 | ₹156.41 | ₹163.92 | 162,553 |
| 2026-03-23 | ₹168.22 | ₹168.22 | ₹158.05 | ₹159.04 | 237,209 |
| 2026-03-20 | ₹167.00 | ₹174.80 | ₹166.53 | ₹167.38 | 94,838 |
| 2026-03-19 | ₹170.00 | ₹175.59 | ₹165.25 | ₹166.39 | 65,288 |
| 2026-03-18 | ₹166.00 | ₹179.18 | ₹165.82 | ₹173.58 | 129,269 |
| 2026-03-17 | ₹163.30 | ₹169.40 | ₹163.02 | ₹165.00 | 86,446 |
| 2026-03-16 | ₹166.00 | ₹167.77 | ₹158.22 | ₹163.00 | 94,874 |
| 2026-03-13 | ₹172.00 | ₹172.90 | ₹165.85 | ₹166.91 | 46,268 |
| 2026-03-12 | ₹167.18 | ₹176.88 | ₹166.53 | ₹172.33 | 103,627 |
| 2026-03-11 | ₹171.80 | ₹174.00 | ₹165.74 | ₹167.18 | 56,430 |
| 2026-03-10 | ₹170.79 | ₹175.00 | ₹168.12 | ₹170.69 | 52,914 |
| 2026-03-09 | ₹168.60 | ₹171.00 | ₹166.55 | ₹168.12 | 62,593 |
| 2026-03-06 | ₹176.08 | ₹178.90 | ₹171.36 | ₹172.46 | 48,025 |
| 2026-03-05 | ₹177.53 | ₹178.42 | ₹173.55 | ₹176.08 | 84,409 |
| 2026-03-04 | ₹168.51 | ₹180.50 | ₹168.29 | ₹175.42 | 142,728 |
| 2026-03-02 | ₹155.00 | ₹175.18 | ₹155.00 | ₹172.34 | 113,441 |
| 2026-02-27 | ₹179.97 | ₹181.86 | ₹173.12 | ₹178.32 | 97,087 |
| 2026-02-26 | ₹180.80 | ₹183.79 | ₹179.02 | ₹179.96 | 35,583 |
| 2026-02-25 | ₹179.04 | ₹182.28 | ₹178.23 | ₹179.23 | 30,187 |
| 2026-02-24 | ₹181.99 | ₹182.99 | ₹178.00 | ₹179.04 | 76,544 |
| 2026-02-23 | ₹184.20 | ₹185.80 | ₹181.01 | ₹181.87 | 53,925 |
| 2026-02-20 | ₹186.35 | ₹188.58 | ₹182.25 | ₹183.80 | 94,094 |
| 2026-02-19 | ₹189.63 | ₹189.63 | ₹185.98 | ₹186.50 | 27,558 |
| 2026-02-18 | ₹190.49 | ₹195.39 | ₹187.60 | ₹188.13 | 66,943 |
| 2026-02-17 | ₹187.11 | ₹192.00 | ₹186.34 | ₹190.49 | 106,343 |
| 2026-02-16 | ₹192.50 | ₹192.50 | ₹186.00 | ₹187.11 | 99,401 |
| 2026-02-13 | ₹198.20 | ₹198.20 | ₹192.10 | ₹192.85 | 119,431 |
| 2026-02-12 | ₹204.01 | ₹206.00 | ₹199.10 | ₹200.18 | 83,006 |
| 2026-02-11 | ₹209.80 | ₹210.80 | ₹205.64 | ₹206.46 | 74,917 |
| 2026-02-10 | ₹208.51 | ₹213.97 | ₹208.18 | ₹209.35 | 119,068 |
| 2026-02-09 | ₹201.90 | ₹209.85 | ₹201.90 | ₹209.03 | 85,172 |
| 2026-02-06 | ₹202.10 | ₹203.99 | ₹198.20 | ₹199.05 | 62,142 |
| 2026-02-05 | ₹204.72 | ₹206.39 | ₹201.67 | ₹204.25 | 68,282 |
| 2026-02-04 | ₹209.00 | ₹210.67 | ₹203.00 | ₹203.71 | 88,097 |
| 2026-02-03 | ₹218.00 | ₹218.00 | ₹203.58 | ₹207.56 | 337,600 |
| 2026-02-02 | ₹195.08 | ₹214.50 | ₹194.50 | ₹196.49 | 882,444 |
| 2026-02-01 | ₹198.41 | ₹199.32 | ₹192.00 | ₹194.50 | 53,335 |
| 2026-01-30 | ₹193.10 | ₹199.30 | ₹193.10 | ₹196.37 | 70,693 |
| 2026-01-29 | ₹198.90 | ₹198.90 | ₹193.41 | ₹195.92 | 221,430 |
| 2026-01-28 | ₹190.80 | ₹196.58 | ₹188.90 | ₹195.67 | 107,739 |
| 2026-01-27 | ₹193.00 | ₹198.90 | ₹185.00 | ₹187.58 | 259,713 |
| 2026-01-23 | ₹192.50 | ₹209.00 | ₹188.21 | ₹194.38 | 965,428 |
| 2026-01-22 | ₹187.90 | ₹196.00 | ₹184.63 | ₹192.87 | 347,766 |
| 2026-01-21 | ₹214.20 | ₹217.00 | ₹182.00 | ₹187.11 | 2,177,658 |
| 2026-01-20 | ₹175.00 | ₹209.47 | ₹169.91 | ₹207.22 | 4,706,891 |
| 2026-01-19 | ₹180.90 | ₹180.90 | ₹173.30 | ₹174.56 | 99,876 |
| 2026-01-16 | ₹178.63 | ₹184.00 | ₹177.30 | ₹181.31 | 86,092 |
| 2026-01-14 | ₹180.90 | ₹183.00 | ₹176.90 | ₹177.63 | 25,507 |
| 2026-01-13 | ₹178.61 | ₹182.50 | ₹176.61 | ₹180.55 | 125,782 |
| 2026-01-12 | ₹186.90 | ₹186.90 | ₹177.25 | ₹178.61 | 104,342 |
| 2026-01-09 | ₹192.50 | ₹194.20 | ₹184.06 | ₹185.79 | 112,636 |
| 2026-01-08 | ₹200.00 | ₹201.50 | ₹192.30 | ₹194.25 | 184,794 |
| 2026-01-07 | ₹202.98 | ₹202.98 | ₹199.32 | ₹200.68 | 30,289 |
| 2026-01-06 | ₹200.30 | ₹202.00 | ₹198.06 | ₹200.40 | 171,944 |
| 2026-01-05 | ₹203.00 | ₹203.39 | ₹200.00 | ₹201.15 | 35,238 |
| 2026-01-02 | ₹198.00 | ₹203.98 | ₹195.96 | ₹202.95 | 126,284 |
| 2026-01-01 | ₹199.05 | ₹201.24 | ₹197.02 | ₹198.51 | 55,599 |
Patel Retail Share Price Performance Analysis (Sep 2025 - Jul 2026)
PATELRMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.56%
₹198.51 → ₹223.44
Year to Date
Price Volatility
9.68%
Low Volatility
Year to Date
Average Daily Volume
230,917
Year to Date Average
NSE Exchange
Patel Retail Share Price History – Frequently Asked Questions
Common questions about PATELRMART historical data and records. Browse PATELRMART complete financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Patel Retail (PATELRMART)?
The all-time high share price of Patel Retail was ₹269.3 recorded on September 10, 2025 on the NSE exchange.
What is the all-time low share price of Patel Retail (PATELRMART)?
The all-time low share price of Patel Retail was ₹150.25 recorded on March 30, 2026 on the NSE exchange.
How can I download PATELRMART historical share price data?
You can download Patel Retail 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 PATELRMART shares?
The highest trading volume day for Patel Retail was 4,706,891 shares traded on January 20, 2026 on the NSE exchange, with share price at ₹207.22.