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
2023-12-29 19.05 19.30 18.76 19.05 0.2M
2023-12-28 19.35 19.59 18.71 18.81 0.4M
2023-12-27 19.79 19.89 19.20 19.30 0.4M
2023-12-26 20.08 20.23 19.54 19.59 0.4M
2023-12-22 20.43 20.43 19.30 19.69 0.7M
2023-12-21 18.81 20.58 18.41 19.84 0.8M
2023-12-20 21.16 21.36 18.86 19.05 1.7M
2023-12-19 21.66 21.80 20.77 20.92 0.6M
2023-12-18 21.16 22.24 19.84 21.46 1.9M
2023-12-15 24.26 24.75 21.16 21.16 5.2M
2023-12-14 19.94 23.47 19.50 23.47 7.0M
2023-12-13 20.62 21.21 18.91 19.59 1.9M
2023-12-12 20.04 22.59 19.74 20.33 6.9M
2023-12-11 16.60 19.74 16.20 19.74 3.7M
2023-12-08 16.45 17.19 16.30 16.45 0.4M
2023-12-07 16.60 16.89 16.20 16.45 0.6M
2023-12-06 17.33 17.38 16.60 16.75 0.3M
2023-12-05 16.55 17.48 16.55 17.04 0.8M
2023-12-04 17.24 17.48 16.50 16.60 0.5M
2023-12-01 16.99 17.33 16.89 17.04 0.2M
2023-11-30 16.89 17.53 16.79 16.99 0.3M
2023-11-29 17.58 18.12 16.79 16.89 0.5M
2023-11-28 17.78 18.41 17.29 17.78 0.8M
2023-11-24 17.48 18.17 17.33 17.73 0.9M
2023-11-23 16.79 18.07 16.55 17.33 0.6M
2023-11-22 16.70 17.24 16.55 16.75 0.4M
2023-11-21 18.12 18.32 16.30 16.65 0.7M
2023-11-20 17.48 18.56 16.89 17.78 2.2M
2023-11-17 16.40 16.40 15.81 16.16 0.2M
2023-11-16 16.01 16.40 15.71 16.40 0.6M
2023-11-15 15.12 15.66 15.08 15.66 0.5M
2023-11-13 14.98 15.08 14.58 14.93 0.1M
2023-11-12 15.25 15.35 14.85 15.20 0.0M
2023-11-10 14.54 14.88 14.49 14.78 0.1M
2023-11-09 14.58 14.88 14.49 14.54 0.1M
2023-11-08 14.98 14.98 14.44 14.58 0.1M
2023-11-07 14.93 15.03 14.58 14.68 0.1M
2023-11-06 14.68 14.93 14.49 14.73 0.1M
2023-11-03 14.04 14.49 13.90 14.49 0.2M
2023-11-02 13.95 13.95 13.55 13.80 0.0M
2023-11-01 13.60 14.09 13.36 13.70 0.0M
2023-10-31 13.55 13.75 13.55 13.55 0.0M
2023-10-30 13.85 13.85 13.46 13.55 0.0M
2023-10-27 13.55 13.95 13.55 13.65 0.1M
2023-10-26 13.46 13.55 12.87 13.31 0.2M
2023-10-25 13.85 13.85 13.06 13.36 0.2M
2023-10-23 14.19 14.19 13.41 13.46 0.2M
2023-10-20 14.54 14.68 13.80 14.09 0.2M
2023-10-19 14.73 14.83 14.24 14.49 0.1M
2023-10-18 14.93 14.93 14.44 14.78 0.1M
2023-10-17 15.17 15.22 14.54 14.78 0.1M
2023-10-16 15.03 15.27 14.73 14.93 0.1M
2023-10-13 14.58 15.17 14.00 15.03 0.2M
2023-10-12 14.34 14.68 14.24 14.49 0.1M
2023-10-11 14.73 14.83 14.09 14.29 0.2M
2023-10-10 14.73 14.78 14.39 14.58 0.1M
2023-10-09 15.03 15.03 14.39 14.58 0.1M
2023-10-06 14.19 14.73 14.04 14.54 0.3M
2023-10-05 14.63 14.98 13.90 14.04 0.4M
2023-10-04 14.98 14.98 14.54 14.63 0.0M
2023-10-03 14.88 14.98 14.49 14.88 0.1M
2023-09-29 14.58 15.22 14.00 14.63 0.1M
2023-09-28 15.03 15.03 14.34 14.58 0.1M
2023-09-27 14.68 15.12 14.29 14.98 0.1M
2023-09-26 15.12 15.12 14.58 14.68 0.0M
2023-09-25 14.63 15.03 14.49 14.73 0.1M
2023-09-22 14.88 15.12 14.44 14.63 0.1M
2023-09-21 14.93 15.27 14.29 14.88 0.2M
2023-09-20 15.62 15.62 14.83 14.93 0.2M
2023-09-18 15.42 15.57 15.03 15.47 0.1M
2023-09-15 15.66 15.86 15.12 15.27 0.1M
2023-09-14 15.32 16.01 14.93 15.62 0.3M
2023-09-13 15.47 15.86 14.83 15.32 0.4M
2023-09-12 16.70 16.70 15.62 15.62 0.3M
2023-09-11 16.84 16.89 16.01 16.40 0.2M
2023-09-08 16.89 17.09 16.50 16.55 0.2M
2023-09-07 16.60 16.89 16.30 16.75 0.2M
2023-09-06 17.09 17.09 16.40 16.45 0.2M
2023-09-05 16.60 16.94 16.60 16.84 0.2M
2023-09-04 17.09 17.24 16.45 16.60 0.3M
2023-09-01 16.45 16.99 15.71 16.99 0.2M
2023-08-31 17.04 17.58 16.11 16.30 0.4M
2023-08-30 16.94 17.19 16.79 16.94 0.2M
2023-08-29 17.04 17.04 16.70 16.79 0.1M
2023-08-28 16.99 17.04 16.75 16.84 0.1M
2023-08-25 17.19 17.38 16.70 16.99 0.1M
2023-08-24 17.43 17.53 16.84 16.89 0.2M
2023-08-23 17.14 17.38 16.75 17.04 0.1M
2023-08-22 16.75 17.19 16.75 16.99 0.2M
2023-08-21 16.79 17.19 16.16 16.70 0.2M
2023-08-18 17.83 17.92 16.89 16.94 0.4M
2023-08-17 18.51 18.56 17.53 17.78 0.4M
2023-08-16 18.32 18.95 17.78 18.27 0.3M
2023-08-14 17.48 18.81 16.79 18.56 1.7M
2023-08-11 19.64 19.64 16.79 17.33 2.0M
2023-08-10 19.05 20.92 18.71 19.69 3.3M
2023-08-09 16.70 19.74 15.32 19.25 5.9M
2023-08-08 17.58 17.63 16.06 16.79 1.6M
2023-08-07 14.54 17.29 14.54 17.24 7.5M
2023-08-04 14.24 14.58 14.04 14.44 0.4M
2023-08-03 14.00 14.34 13.90 14.04 0.2M
2023-08-02 14.00 14.58 13.60 13.85 0.5M
2023-08-01 13.70 14.29 13.70 14.00 0.4M
2023-07-31 13.85 13.85 13.46 13.55 0.2M
2023-07-28 13.95 13.95 13.46 13.60 0.2M
2023-07-27 14.14 14.14 13.75 13.75 0.2M
2023-07-26 14.09 14.19 13.80 13.95 0.2M
2023-07-25 14.29 14.44 14.00 14.14 0.3M
2023-07-24 14.44 14.44 14.14 14.19 0.1M
2023-07-21 14.09 14.39 13.95 14.24 0.2M
2023-07-20 14.04 14.39 13.80 14.04 0.3M
2023-07-19 14.09 14.09 13.85 13.90 0.1M
2023-07-18 14.34 14.39 13.85 14.00 0.3M
2023-07-17 14.24 14.44 14.04 14.19 0.3M
2023-07-14 14.00 14.34 13.85 14.00 0.2M
2023-07-13 14.24 14.34 13.60 13.80 0.4M
2023-07-12 14.29 14.34 13.90 14.09 0.3M
2023-07-11 14.00 14.49 13.95 14.09 0.2M
2023-07-10 14.63 14.63 14.00 14.04 0.2M
2023-07-07 14.63 14.68 14.09 14.34 0.2M
2023-07-06 13.95 14.73 13.95 14.54 1.1M
2023-07-05 13.80 14.24 13.50 13.90 0.4M
2023-07-04 13.60 14.09 13.41 13.65 0.4M
2023-07-03 13.75 13.75 13.31 13.55 0.2M
2023-06-30 13.55 13.65 13.31 13.46 0.3M
2023-06-28 13.50 13.90 13.41 13.50 0.3M
2023-06-27 13.01 13.85 12.91 13.50 0.6M
2023-06-26 12.87 13.11 12.77 12.87 0.1M
2023-06-23 13.16 13.26 12.67 12.82 0.3M
2023-06-22 13.36 13.50 12.96 13.11 0.2M
2023-06-21 13.46 13.46 13.21 13.31 0.2M
2023-06-20 13.55 13.55 13.16 13.31 0.4M
2023-06-19 13.90 14.00 13.41 13.46 0.3M
2023-06-16 13.41 13.85 13.16 13.50 0.5M
2023-06-15 13.31 13.50 13.11 13.21 0.2M
2023-06-14 13.31 13.50 13.06 13.16 0.2M
2023-06-13 13.21 13.50 12.96 13.26 0.5M
2023-06-12 14.29 14.83 12.62 12.96 1.5M
2023-06-09 14.63 14.88 13.75 14.09 0.5M
2023-06-08 13.50 15.22 13.21 14.29 1.2M
2023-06-07 13.16 13.55 13.16 13.46 0.2M
2023-06-06 13.01 13.21 12.87 13.11 0.2M
2023-06-05 12.77 13.06 12.37 12.82 0.3M
2023-06-02 12.52 12.67 12.42 12.52 0.1M
2023-06-01 12.13 12.47 12.13 12.42 0.2M
2023-05-31 12.47 12.67 11.93 12.03 0.4M
2023-05-30 12.37 12.62 12.23 12.47 0.3M
2023-05-29 12.87 13.01 12.28 12.37 0.7M
2023-05-26 13.36 13.55 12.62 12.67 0.5M
2023-05-25 13.50 13.70 13.16 13.26 0.2M
2023-05-24 14.00 14.09 13.26 13.46 0.3M
2023-05-23 13.95 14.68 13.70 14.00 0.7M
2023-05-22 14.73 14.73 13.70 13.80 0.3M
2023-05-19 14.73 15.17 14.39 14.49 0.5M
2023-05-18 13.31 15.17 11.83 14.68 2.0M
2023-05-17 13.31 13.36 13.06 13.16 0.1M
2023-05-16 13.46 13.65 12.96 13.16 0.3M
2023-05-15 12.82 13.50 12.82 13.41 0.3M
2023-05-12 13.16 13.46 12.91 13.01 0.1M
2023-05-11 13.06 13.26 12.82 13.11 0.1M
2023-05-10 13.21 13.26 12.62 12.82 0.1M
2023-05-09 12.91 13.55 12.91 13.21 0.3M
2023-05-08 12.72 12.96 12.57 12.77 0.1M
2023-05-05 12.87 13.06 12.28 12.52 0.2M
2023-05-04 13.21 13.21 12.62 12.77 0.4M
2023-05-03 12.03 14.04 11.83 12.91 1.4M
2023-05-02 11.79 12.28 11.79 11.88 0.2M
2023-04-28 11.74 11.79 11.29 11.64 0.1M
2023-04-27 11.74 11.74 11.54 11.59 0.1M
2023-04-26 11.69 11.79 11.54 11.69 0.1M
2023-04-25 11.49 11.74 11.49 11.64 0.1M
2023-04-24 11.54 11.69 11.34 11.49 0.1M
2023-04-21 11.88 12.08 11.34 11.54 0.2M
2023-04-20 12.03 12.03 11.74 11.79 0.1M
2023-04-19 11.74 12.03 11.69 11.83 0.1M
2023-04-18 11.74 11.88 11.59 11.64 0.1M
2023-04-17 11.79 11.79 11.34 11.59 0.1M
2023-04-13 11.69 11.88 11.39 11.69 0.1M
2023-04-12 11.88 11.88 11.74 11.83 0.1M
2023-04-11 11.64 11.98 11.64 11.79 0.0M
2023-04-10 11.88 12.03 11.59 11.74 0.1M
2023-04-06 11.64 12.03 11.64 11.93 0.1M
2023-04-05 11.79 11.88 11.25 11.74 0.1M
2023-04-03 10.85 11.69 10.80 11.44 0.1M
2023-03-31 10.90 11.15 10.71 10.80 0.1M
2023-03-29 10.56 10.75 10.31 10.66 0.1M
2023-03-28 11.15 11.20 10.41 10.51 0.1M
2023-03-27 11.44 11.44 10.61 10.85 0.2M
2023-03-24 11.69 11.69 11.29 11.49 0.1M
2023-03-23 11.59 11.93 11.54 11.64 0.1M
2023-03-22 11.83 11.83 11.54 11.69 0.0M
2023-03-21 11.59 11.74 11.44 11.54 0.1M
2023-03-20 11.79 11.98 11.49 11.59 0.1M
2023-03-17 11.74 12.03 11.69 11.83 0.1M
2023-03-16 12.08 12.23 11.44 11.93 0.1M
2023-03-15 11.88 12.28 11.79 12.03 0.1M
2023-03-14 12.28 12.28 10.85 11.74 0.2M
2023-03-13 12.33 12.57 12.03 12.18 0.2M
2023-03-10 12.52 12.67 11.83 12.28 0.1M
2023-03-09 12.52 12.77 12.37 12.42 0.1M
2023-03-08 12.62 12.77 12.42 12.67 0.1M
2023-03-06 12.47 12.77 12.37 12.47 0.2M
2023-03-03 12.47 12.52 12.13 12.33 0.2M
2023-03-02 12.52 12.77 12.28 12.33 0.1M
2023-03-01 12.47 12.72 12.18 12.52 0.1M
2023-02-28 12.28 12.52 12.18 12.23 0.1M
2023-02-27 12.77 12.77 12.13 12.18 0.1M
2023-02-24 13.01 13.21 12.37 12.57 0.4M
2023-02-23 11.98 12.87 11.88 12.28 0.2M
2023-02-22 12.47 12.52 11.83 12.08 0.1M
2023-02-21 12.87 12.91 12.28 12.37 0.2M
2023-02-20 12.87 12.96 12.62 12.72 0.1M
2023-02-17 13.01 13.11 12.72 12.82 0.1M
2023-02-16 13.01 13.16 12.96 13.01 0.1M
2023-02-15 13.01 13.21 12.77 12.87 0.2M
2023-02-14 13.55 13.55 12.82 12.91 0.2M
2023-02-13 13.75 14.14 12.96 13.36 0.2M
2023-02-10 13.75 14.73 13.36 13.85 0.8M
2023-02-09 13.21 13.80 13.21 13.50 0.2M
2023-02-08 13.26 13.55 12.82 13.36 0.2M
2023-02-07 13.06 13.41 13.06 13.16 0.1M
2023-02-06 13.01 13.26 12.87 13.11 0.1M
2023-02-03 13.36 13.46 12.77 13.01 0.2M
2023-02-02 13.36 13.60 13.31 13.36 0.1M
2023-02-01 13.85 14.24 13.26 13.46 0.2M
2023-01-31 13.60 13.80 13.46 13.70 0.1M
2023-01-30 13.50 13.80 13.46 13.55 0.1M
2023-01-27 14.09 14.09 13.06 13.46 0.2M
2023-01-25 14.44 14.83 13.80 13.90 0.5M
2023-01-24 14.73 14.93 14.29 14.44 0.3M
2023-01-23 14.39 15.71 14.14 14.54 0.3M
2023-01-20 14.44 14.73 14.24 14.29 0.1M
2023-01-19 14.54 14.88 14.29 14.39 0.1M
2023-01-18 14.39 14.93 14.29 14.73 0.2M
2023-01-17 14.68 14.98 14.14 14.39 0.1M
2023-01-16 15.03 15.27 14.54 14.68 0.1M
2023-01-13 15.12 15.22 14.93 15.03 0.1M
2023-01-12 15.57 15.62 14.88 15.08 0.2M
2023-01-11 15.22 15.66 14.93 15.47 0.4M
2023-01-10 15.22 15.57 14.63 15.17 0.5M
2023-01-09 15.22 15.22 14.58 14.98 0.2M
2023-01-06 14.24 15.12 14.00 14.83 0.7M
2023-01-05 14.44 14.44 13.85 14.09 0.2M
2023-01-04 14.58 15.08 14.14 14.39 0.1M
2023-01-03 14.58 15.12 14.49 14.58 0.4M
2023-01-02 13.65 14.63 13.65 14.44 0.3M