Patidar Buildcon Limited (PATIDAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 10:15AM IST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1 |
| Jun 04, 2024 | 11.15 | 11.48 | 11.15 | 11.47 | 11.47 | 1,360 |
| Jun 03, 2024 | 11.76 | 11.76 | 11.73 | 11.73 | 11.73 | 3,715 |
| May 31, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 352 |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 963 |
| May 28, 2024 | 14.40 | 14.40 | 14.29 | 14.29 | 14.29 | 10,455 |
| May 27, 2024 | 13.51 | 13.95 | 13.51 | 13.95 | 13.95 | 1,463 |
| May 24, 2024 | 13.12 | 13.51 | 13.12 | 13.51 | 13.51 | 5,566 |
| May 23, 2024 | 12.55 | 13.12 | 12.55 | 13.12 | 13.12 | 5,426 |
| May 22, 2024 | 12.42 | 12.50 | 12.42 | 12.50 | 12.50 | 5,076 |
| May 21, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2,879 |
| May 17, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2,244 |
| May 16, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 2,377 |
| May 15, 2024 | 9.07 | 9.97 | 9.07 | 9.50 | 9.50 | 171 |
| May 14, 2024 | 8.25 | 9.07 | 8.25 | 9.07 | 9.07 | 110 |
| May 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 15 |
| May 10, 2024 | 9.91 | 9.91 | 8.25 | 8.25 | 8.25 | 600 |
| May 09, 2024 | 8.88 | 9.01 | 8.88 | 9.01 | 9.01 | 622 |
| May 08, 2024 | 8.99 | 9.80 | 8.99 | 9.01 | 9.01 | 1,703 |
| May 07, 2024 | 7.75 | 9.00 | 7.50 | 8.99 | 8.99 | 2,755 |
| May 06, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 9 |
| May 03, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| May 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Apr 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10 |
| Apr 29, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 301 |
| Apr 26, 2024 | 9.00 | 9.00 | 8.28 | 8.28 | 8.28 | 6 |
| Apr 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 301 |
| Apr 24, 2024 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | 47 |
| Apr 23, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Apr 22, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 5 |
| Apr 19, 2024 | 8.54 | 9.40 | 8.54 | 8.54 | 8.54 | 2,822 |
| Apr 18, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 871 |
| Apr 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 20 |
| Apr 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 04, 2024 | 9.69 | 9.69 | 9.50 | 9.50 | 9.50 | 23 |
| Apr 03, 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | 201 |
| Apr 02, 2024 | 9.30 | 9.70 | 9.30 | 9.68 | 9.68 | 955 |
| Apr 01, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Mar 28, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Mar 27, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 52 |
| Mar 26, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 47 |
| Mar 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Mar 21, 2024 | 9.15 | 9.98 | 9.15 | 9.98 | 9.98 | 11 |
| Mar 20, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Mar 19, 2024 | 9.60 | 9.63 | 9.15 | 9.63 | 9.63 | 256 |
| Mar 18, 2024 | 9.63 | 9.63 | 8.97 | 9.63 | 9.63 | 240 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 392 |
| Mar 13, 2024 | 10.03 | 10.03 | 9.34 | 9.34 | 9.34 | 11 |
| Mar 12, 2024 | 10.05 | 10.05 | 9.83 | 9.83 | 9.83 | 551 |
| Mar 11, 2024 | 11.30 | 11.30 | 10.34 | 10.34 | 10.34 | 118 |
| Mar 07, 2024 | 10.94 | 10.94 | 10.03 | 10.88 | 10.88 | 817 |
| Mar 06, 2024 | 10.36 | 10.74 | 9.85 | 10.55 | 10.55 | 109 |
| Mar 05, 2024 | 11.12 | 11.12 | 10.36 | 10.36 | 10.36 | 68 |
| Mar 04, 2024 | 10.97 | 10.97 | 10.29 | 10.90 | 10.90 | 1,056 |
| Mar 01, 2024 | 11.95 | 11.95 | 10.83 | 10.83 | 10.83 | 1,870 |
| Feb 29, 2024 | 12.18 | 12.18 | 11.21 | 11.40 | 11.40 | 327 |
| Feb 28, 2024 | 11.15 | 11.65 | 11.15 | 11.65 | 11.65 | 1,708 |
| Feb 27, 2024 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 1,678 |
| Feb 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2,888 |
| Feb 23, 2024 | 10.08 | 10.08 | 9.15 | 10.08 | 10.08 | 318 |
| Feb 22, 2024 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | 1,044 |
| Feb 21, 2024 | 10.82 | 10.85 | 10.08 | 10.10 | 10.10 | 1,182 |
| Feb 20, 2024 | 11.34 | 11.65 | 10.57 | 10.61 | 10.61 | 1,144 |
| Feb 19, 2024 | 11.70 | 11.70 | 11.12 | 11.12 | 11.12 | 1,769 |
| Feb 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 15, 2024 | 11.70 | 11.70 | 11.12 | 11.70 | 11.70 | 1,550 |
| Feb 14, 2024 | 11.59 | 12.00 | 11.59 | 11.70 | 11.70 | 332 |
| Feb 13, 2024 | 12.45 | 13.07 | 11.83 | 11.83 | 11.83 | 630 |
| Feb 12, 2024 | 12.75 | 12.75 | 12.45 | 12.45 | 12.45 | 32 |
| Feb 09, 2024 | 12.01 | 12.49 | 12.01 | 12.49 | 12.49 | 102 |
| Feb 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 11 |
| Feb 07, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 11 |
| Feb 06, 2024 | 12.50 | 12.52 | 12.50 | 12.50 | 12.50 | 1,171 |
| Feb 05, 2024 | 12.70 | 12.70 | 12.52 | 12.52 | 12.52 | 747 |
| Feb 02, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 153 |
| Feb 01, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 56 |
| Jan 31, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jan 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 152 |
| Jan 29, 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 12.52 | 86 |
| Jan 25, 2024 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | 324 |
| Jan 24, 2024 | 13.03 | 13.03 | 13.00 | 13.03 | 13.03 | 1,599 |
| Jan 23, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 133 |
| Jan 19, 2024 | 12.30 | 12.54 | 12.30 | 12.54 | 12.54 | 464 |
| Jan 18, 2024 | 11.82 | 12.30 | 11.82 | 12.30 | 12.30 | 28,878 |
| Jan 17, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 210 |
| Jan 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,111 |
| Jan 15, 2024 | 13.05 | 13.05 | 12.55 | 12.55 | 12.55 | 25,292 |
| Jan 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 951 |
| Jan 11, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 287 |
| Jan 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 644 |
| Jan 09, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2,876 |
| Jan 08, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2,166 |
| Jan 05, 2024 | 11.39 | 11.61 | 11.39 | 11.61 | 11.61 | 5,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.