Patel Integrated Logistics Ltd (PATL)

PATL
🏛️ 인도 →
14.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.80 16.05 14.45 16.00 1.3M
2021-12-30 14.80 14.85 14.50 14.60 0.1M
2021-12-29 14.90 15.15 14.45 14.55 0.3M
2021-12-28 14.80 14.85 14.45 14.75 0.1M
2021-12-27 14.85 14.85 14.35 14.55 0.1M
2021-12-24 15.15 15.15 14.35 14.60 0.1M
2021-12-23 14.60 15.20 14.45 14.95 0.3M
2021-12-22 14.15 14.60 14.15 14.30 0.0M
2021-12-21 14.25 14.60 14.05 14.15 0.1M
2021-12-20 14.50 14.65 13.50 14.00 0.1M
2021-12-17 14.85 15.00 14.45 14.65 0.1M
2021-12-16 15.35 15.40 14.80 15.00 0.1M
2021-12-15 15.25 15.30 14.80 15.10 0.2M
2021-12-14 15.00 15.15 14.80 14.90 0.1M
2021-12-13 15.30 15.30 14.85 14.90 0.1M
2021-12-10 15.15 15.35 14.75 14.90 0.4M
2021-12-09 15.05 15.15 14.75 14.90 0.1M
2021-12-08 14.90 15.15 14.80 14.90 0.1M
2021-12-07 14.90 16.05 14.60 14.85 0.3M
2021-12-06 14.95 15.10 14.50 14.60 0.1M
2021-12-03 15.05 15.25 14.65 14.75 0.1M
2021-12-02 15.15 15.60 14.85 15.05 0.1M
2021-12-01 15.10 15.30 14.80 14.85 0.0M
2021-11-30 15.40 15.60 14.75 14.85 0.1M
2021-11-29 15.60 15.65 14.50 14.75 0.1M
2021-11-26 15.65 16.10 15.25 15.45 0.2M
2021-11-25 14.95 16.10 14.95 16.10 0.8M
2021-11-24 14.95 15.10 14.50 14.65 0.1M
2021-11-23 14.45 15.20 14.05 14.60 0.2M
2021-11-22 15.25 15.25 14.25 14.45 0.1M
2021-11-18 15.90 15.90 14.80 14.95 0.2M
2021-11-17 15.60 15.85 15.10 15.60 0.2M
2021-11-16 15.40 15.95 15.00 15.30 0.2M
2021-11-15 15.10 15.80 15.10 15.15 0.1M
2021-11-12 16.55 16.90 15.50 15.60 0.3M
2021-11-11 14.85 16.10 14.50 16.10 1.0M
2021-11-10 15.05 15.10 14.55 14.65 0.2M
2021-11-09 15.90 15.90 14.70 14.90 0.3M
2021-11-08 15.85 15.90 15.35 15.70 0.1M
2021-11-04 14.90 15.75 14.50 15.50 0.1M
2021-11-03 15.95 16.00 14.65 14.90 0.2M
2021-11-02 16.00 16.35 15.55 15.70 0.1M
2021-11-01 16.65 16.65 15.80 16.00 0.1M
2021-10-29 16.75 16.90 16.15 16.30 0.2M
2021-10-28 15.30 17.60 15.30 16.45 1.0M
2021-10-27 17.02 17.02 15.49 17.02 2.8M
2021-10-26 14.39 15.49 14.39 15.49 0.6M
2021-10-25 14.29 14.51 13.56 14.08 0.3M
2021-10-22 14.39 14.63 13.65 13.93 0.1M
2021-10-21 14.20 14.60 13.77 14.08 0.2M
2021-10-20 13.90 14.08 13.01 13.65 0.1M
2021-10-19 13.90 14.08 13.41 13.44 0.1M
2021-10-18 13.93 14.57 13.77 13.90 0.1M
2021-10-14 14.11 14.51 13.80 13.93 0.1M
2021-10-13 14.42 14.42 14.02 14.11 0.1M
2021-10-12 14.20 14.51 13.83 13.99 0.1M
2021-10-11 14.14 14.69 14.05 14.20 0.1M
2021-10-08 14.72 14.94 13.96 14.14 0.1M
2021-10-07 14.08 15.00 14.08 14.51 0.4M
2021-10-06 14.51 14.63 13.62 13.90 0.2M
2021-10-05 14.05 14.23 13.65 14.14 0.2M
2021-10-04 13.56 13.96 13.25 13.74 0.2M
2021-10-01 13.65 13.65 13.22 13.38 0.0M
2021-09-30 13.68 13.68 13.13 13.41 0.1M
2021-09-29 13.71 13.71 13.19 13.38 0.0M
2021-09-28 13.44 13.71 13.01 13.59 0.1M
2021-09-27 13.68 13.96 13.10 13.28 0.2M
2021-09-24 13.77 14.17 13.35 13.77 0.1M
2021-09-23 14.20 14.23 13.68 13.87 0.1M
2021-09-22 14.02 14.14 13.62 13.87 0.0M
2021-09-21 14.05 14.32 13.62 13.87 0.0M
2021-09-20 14.26 14.63 13.53 13.96 0.2M
2021-09-17 14.14 14.54 13.83 13.96 0.1M
2021-09-16 14.94 14.94 14.26 14.32 0.1M
2021-09-15 15.00 15.30 14.42 14.69 0.1M
2021-09-14 14.66 15.00 14.17 14.84 0.1M
2021-09-13 13.77 14.51 13.77 14.32 0.1M
2021-09-09 13.77 14.36 13.53 13.87 0.1M
2021-09-08 13.93 14.02 13.41 13.77 0.1M
2021-09-07 14.32 14.32 13.80 13.90 0.0M
2021-09-06 14.20 14.69 13.96 14.23 0.1M
2021-09-03 14.29 14.29 13.59 14.20 0.1M
2021-09-02 13.56 13.90 13.16 13.62 0.1M
2021-09-01 13.59 13.93 13.16 13.28 0.1M
2021-08-31 13.74 13.77 13.19 13.59 0.0M
2021-08-30 13.04 13.59 13.04 13.38 0.0M
2021-08-27 13.31 13.31 12.86 13.04 0.0M
2021-08-26 13.10 13.31 12.82 13.13 0.0M
2021-08-25 13.04 13.41 12.61 12.70 0.0M
2021-08-24 12.40 13.07 11.94 13.01 0.1M
2021-08-23 12.89 13.56 12.46 12.46 0.1M
2021-08-20 13.16 13.59 12.82 13.10 0.1M
2021-08-18 14.05 14.05 13.01 13.22 0.0M
2021-08-17 14.20 14.26 13.53 13.59 0.1M
2021-08-16 15.00 15.00 14.11 14.23 0.1M
2021-08-13 14.39 14.57 14.11 14.57 0.1M
2021-08-12 13.44 13.90 13.41 13.90 0.0M
2021-08-11 14.05 14.05 13.25 13.25 0.1M
2021-08-10 14.39 14.60 13.80 13.93 0.1M
2021-08-09 14.48 15.03 14.39 14.51 0.1M
2021-08-06 15.00 15.21 14.57 14.69 0.1M
2021-08-05 15.21 15.30 14.57 14.78 0.1M
2021-08-04 15.61 15.73 15.15 15.27 0.1M
2021-08-03 14.81 15.61 14.69 15.27 0.2M
2021-08-02 15.27 15.27 14.69 14.97 0.2M
2021-07-30 15.21 15.70 14.84 15.06 0.2M
2021-07-29 15.12 15.43 14.75 15.09 0.1M
2021-07-28 15.24 15.24 14.57 14.94 0.1M
2021-07-27 15.43 15.43 14.84 14.94 0.1M
2021-07-26 15.06 15.40 14.88 15.00 0.1M
2021-07-23 15.21 15.58 15.06 15.18 0.1M
2021-07-22 15.46 15.89 15.12 15.33 0.2M
2021-07-20 15.37 15.76 15.00 15.15 0.2M
2021-07-19 15.46 15.89 15.37 15.61 0.1M
2021-07-16 16.04 16.10 15.73 15.79 0.1M
2021-07-15 16.28 16.71 15.73 15.89 0.5M
2021-07-14 16.07 16.19 15.67 16.04 0.2M
2021-07-13 16.04 16.65 15.55 15.64 0.6M
2021-07-12 16.10 16.13 15.79 15.92 0.2M
2021-07-09 16.01 16.07 15.52 15.61 0.1M
2021-07-08 16.22 16.22 15.55 15.79 0.2M
2021-07-07 16.16 16.16 15.67 15.92 0.1M
2021-07-06 15.79 16.28 15.40 15.73 0.1M
2021-07-05 16.07 16.47 15.70 15.79 0.5M
2021-07-02 16.10 16.10 15.49 15.70 0.1M
2021-07-01 15.98 16.28 15.55 15.67 0.1M
2021-06-30 15.89 16.25 15.85 16.10 0.1M
2021-06-29 15.79 16.22 15.61 15.89 0.1M
2021-06-28 16.28 16.44 15.73 16.01 0.1M
2021-06-25 16.13 16.90 15.79 16.22 0.3M
2021-06-24 16.44 16.56 15.92 16.13 0.1M
2021-06-23 17.11 17.11 16.22 16.31 0.1M
2021-06-22 17.26 17.39 16.34 16.65 0.3M
2021-06-21 15.30 16.56 15.06 16.56 0.3M
2021-06-18 16.04 16.44 15.24 15.79 0.4M
2021-06-17 16.47 16.77 16.04 16.04 0.4M
2021-06-16 17.78 17.78 16.83 16.86 0.1M
2021-06-15 17.32 17.84 17.14 17.20 0.2M
2021-06-14 18.06 18.06 16.68 17.11 0.3M
2021-06-11 17.11 17.54 16.77 17.54 0.5M
2021-06-10 15.92 16.71 15.92 16.71 0.3M
2021-06-09 15.98 16.44 15.61 15.92 0.7M
2021-06-08 15.30 15.79 14.88 15.67 0.4M
2021-06-07 15.30 15.30 14.88 15.09 0.2M
2021-06-04 15.85 15.98 14.63 14.75 0.7M
2021-06-03 14.69 15.24 14.69 15.24 0.2M
2021-06-02 13.99 14.54 13.99 14.54 0.3M
2021-06-01 13.90 14.23 13.50 13.87 0.6M
2021-05-31 15.79 15.82 14.17 14.20 1.4M
2021-05-28 17.02 17.29 15.40 15.73 0.7M
2021-05-27 18.18 18.18 16.65 16.96 0.4M
2021-05-26 17.97 18.46 17.20 17.48 0.3M
2021-05-25 18.92 18.95 17.39 17.97 0.4M
2021-05-24 19.25 19.41 18.30 18.67 0.3M
2021-05-21 18.55 19.41 17.08 18.67 0.7M
2021-05-20 18.30 19.59 17.45 18.73 1.4M
2021-05-19 15.98 17.97 15.95 17.97 2.2M
2021-05-18 15.73 17.05 14.88 16.34 1.6M
2021-05-17 14.36 15.49 14.11 15.18 0.6M
2021-05-14 14.20 14.84 13.96 14.29 0.6M
2021-05-12 12.82 14.51 12.55 13.83 0.9M
2021-05-11 11.32 12.82 11.32 12.43 0.4M
2021-05-10 11.48 11.75 11.42 11.54 0.1M
2021-05-07 11.45 11.63 11.26 11.39 0.1M
2021-05-06 11.63 11.72 11.20 11.45 0.1M
2021-05-05 11.60 11.88 11.54 11.60 0.1M
2021-05-04 11.57 12.00 11.48 11.51 0.2M
2021-05-03 11.78 11.85 11.45 11.57 0.1M
2021-04-30 11.57 11.78 11.45 11.69 0.1M
2021-04-29 11.91 12.18 11.63 11.69 0.2M
2021-04-28 11.39 12.18 11.17 11.69 0.7M
2021-04-27 11.26 11.42 10.96 11.23 0.1M
2021-04-26 10.96 11.23 10.96 11.08 0.1M
2021-04-23 11.23 11.29 10.90 11.02 0.1M
2021-04-22 10.84 11.45 10.77 11.36 0.2M
2021-04-20 10.71 11.26 10.50 10.84 0.2M
2021-04-19 10.35 10.74 10.28 10.50 0.1M
2021-04-16 11.45 11.45 10.90 11.05 0.1M
2021-04-15 10.93 11.63 10.77 11.20 0.1M
2021-04-13 11.39 11.51 10.77 11.26 0.1M
2021-04-12 11.51 11.57 10.41 11.39 0.4M
2021-04-09 10.59 12.18 10.31 11.63 1.1M
2021-04-08 10.53 10.84 10.35 10.38 0.3M
2021-04-07 10.41 10.59 9.52 10.53 0.2M
2021-04-06 10.16 10.96 9.92 10.28 0.1M
2021-04-05 10.59 10.84 9.92 10.16 0.1M
2021-04-01 9.98 10.50 9.92 10.41 0.2M
2021-03-31 10.10 10.59 8.88 9.64 0.3M
2021-03-30 10.56 10.65 9.83 10.16 0.3M
2021-03-26 10.90 11.17 10.22 10.96 0.2M
2021-03-25 11.26 11.51 10.44 10.71 0.2M
2021-03-24 11.75 12.12 11.57 11.69 0.2M
2021-03-23 12.92 12.92 12.24 12.30 0.1M
2021-03-22 12.70 12.70 12.18 12.24 0.0M
2021-03-19 12.21 12.70 11.78 12.61 0.0M
2021-03-18 12.55 12.98 12.18 12.43 0.1M
2021-03-17 12.18 13.16 12.18 12.61 0.3M
2021-03-16 14.57 14.57 11.94 12.18 0.7M
2021-03-15 14.26 14.42 13.74 13.93 0.0M
2021-03-12 14.23 14.66 14.14 14.32 0.1M
2021-03-10 14.26 14.84 14.02 14.48 0.1M
2021-03-09 14.63 14.75 14.26 14.36 0.1M
2021-03-08 15.09 15.09 14.08 14.32 0.2M
2021-03-05 15.18 15.27 14.63 14.84 0.1M
2021-03-04 15.55 15.79 14.81 15.00 0.2M
2021-03-03 15.85 15.92 14.75 15.03 0.1M
2021-03-02 16.31 16.31 15.43 15.58 0.1M
2021-03-01 14.81 16.22 14.75 15.95 0.2M
2021-02-26 15.00 15.30 14.54 15.18 0.1M
2021-02-25 15.46 15.49 15.12 15.21 0.0M
2021-02-24 15.49 16.10 14.94 15.30 0.0M
2021-02-23 15.95 16.41 15.30 15.61 0.1M
2021-02-22 15.92 16.28 15.43 16.01 0.1M
2021-02-19 16.53 16.65 15.55 15.95 0.2M
2021-02-18 17.66 17.69 16.68 16.96 0.1M
2021-02-17 16.41 17.32 16.04 17.29 0.5M
2021-02-16 14.44 14.72 13.52 14.44 0.3M
2021-02-15 13.52 14.92 13.52 14.28 0.8M
2021-02-12 13.66 14.05 13.13 13.29 0.1M
2021-02-11 13.52 13.73 13.45 13.59 0.0M
2021-02-10 13.48 13.75 13.38 13.55 0.0M
2021-02-09 13.22 13.80 13.22 13.66 0.2M
2021-02-08 13.34 13.34 13.06 13.15 0.1M
2021-02-05 13.22 13.78 13.22 13.34 0.1M
2021-02-04 13.09 13.41 12.90 13.02 0.1M
2021-02-03 13.18 13.57 13.04 13.09 0.0M
2021-02-02 13.29 13.43 12.97 13.15 0.1M
2021-02-01 13.61 13.61 12.60 12.92 0.1M
2021-01-29 12.92 13.57 12.92 12.97 0.0M
2021-01-28 12.65 13.22 12.46 12.92 0.0M
2021-01-27 13.48 13.48 12.72 12.86 0.1M
2021-01-25 13.71 13.91 12.97 13.09 0.1M
2021-01-22 13.66 14.12 12.05 13.61 0.3M
2021-01-21 13.22 13.87 13.15 13.27 0.1M
2021-01-20 13.78 13.84 13.38 13.45 0.1M
2021-01-19 13.57 14.40 13.38 13.57 0.1M
2021-01-18 13.82 14.14 13.04 13.50 0.1M
2021-01-15 14.72 14.72 13.87 13.96 0.1M
2021-01-14 14.44 14.95 14.26 14.42 0.1M
2021-01-13 14.90 15.13 14.51 14.83 0.2M
2021-01-12 14.90 15.18 14.44 14.63 0.2M
2021-01-11 15.64 15.64 14.63 15.13 0.2M
2021-01-08 15.82 16.19 15.22 15.41 0.3M
2021-01-07 14.49 15.82 14.40 15.61 2.0M
2021-01-06 14.51 14.67 14.26 14.40 0.1M
2021-01-05 14.05 14.67 14.03 14.44 0.1M
2021-01-04 14.14 14.63 13.98 14.21 0.1M
2021-01-01 14.07 14.35 13.89 14.10 0.1M