Patidar Buildcon

PATB
🏛️ india →
9.33
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.39 9.39 9.38 9.39 0.0M
2023-12-28 9.13 9.39 8.95 9.39 0.0M
2023-12-27 9.01 9.87 8.95 8.95 0.1M
2023-12-26 9.45 9.45 9.00 9.40 0.0M
2023-12-22 9.45 9.45 9.45 9.45 0.0M
2023-12-21 9.55 9.55 9.45 9.45 0.0M
2023-12-20 9.55 9.55 9.55 9.55 0.0M
2023-12-19 9.55 9.55 9.55 9.55 0.0M
2023-12-18 9.55 9.55 9.55 9.55 0.0M
2023-12-15 9.37 9.55 9.37 9.55 0.0M
2023-12-14 9.37 9.37 9.37 9.37 0.0M
2023-12-13 9.37 9.37 9.37 9.37 0.0M
2023-12-12 9.71 9.71 9.55 9.55 0.0M
2023-12-11 9.71 9.71 9.71 9.71 0.0M
2023-12-08 9.52 9.52 9.52 9.52 0.0M
2023-12-07 9.71 9.71 9.71 9.71 0.0M
2023-12-06 9.90 9.90 9.90 9.90 0.0M
2023-12-04 10.00 10.00 10.00 10.00 0.0M
2023-12-01 10.20 10.20 10.20 10.20 0.0M
2023-11-29 10.20 10.20 10.20 10.20 0.0M
2023-11-24 10.40 10.40 10.40 10.40 0.0M
2023-11-23 10.61 10.61 10.61 10.61 0.0M
2023-11-22 10.82 10.82 10.82 10.82 0.0M
2023-11-21 11.04 11.04 11.04 11.04 0.0M
2023-11-20 11.26 11.26 11.26 11.26 0.0M
2023-11-17 11.48 11.48 11.48 11.48 0.0M
2023-11-16 11.71 11.71 11.71 11.71 0.0M
2023-11-15 11.94 11.94 11.94 11.94 0.0M
2023-11-13 11.40 12.21 11.05 12.18 0.0M
2023-11-12 11.63 11.63 11.63 11.63 0.0M
2023-11-10 11.08 11.08 11.08 11.08 0.0M
2023-11-09 10.55 10.56 10.50 10.56 0.0M
2023-11-08 10.06 10.06 9.12 10.06 0.0M
2023-11-07 9.59 9.59 9.58 9.59 0.0M
2023-11-06 9.14 9.14 9.14 9.14 0.0M
2023-11-03 8.71 8.71 8.71 8.71 0.0M
2023-11-02 8.30 8.30 8.30 8.30 0.0M
2023-11-01 7.91 7.91 7.91 7.91 0.0M
2023-10-31 7.54 7.54 7.54 7.54 0.0M
2023-10-30 7.19 7.19 7.19 7.19 0.0M
2023-10-27 6.85 6.85 6.85 6.85 0.0M
2023-10-26 6.53 6.53 6.53 6.53 0.0M
2023-10-25 6.22 6.22 6.22 6.22 0.0M
2023-10-23 5.93 5.93 5.93 5.93 0.0M
2023-10-20 5.65 5.65 5.65 5.65 0.0M
2023-10-19 5.39 5.39 5.39 5.39 0.0M
2023-10-18 5.14 5.14 5.14 5.14 0.0M
2023-10-17 4.90 4.90 4.90 4.90 0.0M
2023-10-16 4.66 4.67 4.66 4.67 0.0M
2023-10-12 4.76 4.76 4.76 4.76 0.0M
2023-10-10 5.01 5.01 5.01 5.01 0.0M
2023-10-05 5.27 5.27 5.27 5.27 0.0M
2023-10-04 5.27 5.27 5.27 5.27 0.0M
2023-10-03 5.80 5.80 5.54 5.54 0.0M
2023-09-29 5.54 5.54 5.54 5.54 0.0M
2023-09-26 5.54 5.83 5.54 5.54 0.0M
2023-09-14 5.83 5.83 5.83 5.83 0.0M
2023-09-11 6.13 6.13 6.13 6.13 0.0M
2023-09-04 6.13 6.13 6.13 6.13 0.0M
2023-08-25 6.13 6.13 6.13 6.13 0.0M
2023-08-24 6.25 6.25 6.25 6.25 0.0M
2023-08-22 6.25 6.48 6.25 6.25 0.0M
2023-08-21 6.37 6.37 6.37 6.37 0.0M
2023-08-16 6.49 6.49 6.49 6.49 0.0M
2023-08-11 6.75 6.80 6.62 6.62 0.0M
2023-08-10 6.75 6.75 6.75 6.75 0.0M
2023-08-09 6.75 6.75 6.75 6.75 0.0M
2023-08-08 6.50 6.63 6.50 6.63 0.0M
2023-08-03 6.50 6.50 6.50 6.50 0.0M
2023-08-02 6.59 6.59 6.59 6.59 0.0M
2023-08-01 6.85 6.85 6.72 6.72 0.0M
2023-07-31 6.54 6.85 6.54 6.85 0.0M
2023-07-28 5.92 6.54 5.92 6.54 0.0M
2023-07-27 6.23 6.23 6.20 6.23 0.0M
2023-07-26 5.95 5.95 5.95 5.95 0.0M
2023-07-25 5.18 5.70 5.18 5.70 0.0M
2023-07-24 5.16 5.45 5.16 5.45 0.0M
2023-07-21 5.70 5.70 5.43 5.43 0.0M
2023-07-19 5.71 5.71 5.71 5.71 0.0M
2023-07-18 5.71 5.71 5.71 5.71 0.0M
2023-07-13 6.01 6.01 6.01 6.01 0.0M
2023-07-12 6.01 6.01 6.01 6.01 0.0M
2023-07-10 6.32 6.32 6.32 6.32 0.0M
2023-07-07 5.88 6.48 5.88 6.48 0.0M
2023-07-05 6.18 6.18 6.18 6.18 0.0M
2023-07-03 6.50 6.50 6.50 6.50 0.0M
2023-06-28 6.80 6.83 6.80 6.80 0.0M
2023-06-27 7.00 7.00 7.00 7.00 0.0M
2023-06-22 7.00 7.00 7.00 7.00 0.0M
2023-06-20 7.17 7.17 7.17 7.17 0.0M
2023-06-19 6.65 7.35 6.65 7.35 0.0M
2023-06-16 7.00 7.00 7.00 7.00 0.0M
2023-06-15 6.90 7.25 6.90 7.25 0.0M
2023-06-14 6.99 7.25 6.99 7.25 0.0M
2023-06-13 7.71 7.71 7.33 7.35 0.0M
2023-06-12 7.71 7.71 7.71 7.71 0.0M
2023-06-09 7.35 7.35 7.35 7.35 0.0M
2023-06-08 7.60 7.70 7.60 7.70 0.0M
2023-06-07 7.98 7.99 7.98 7.99 0.0M
2023-06-06 8.55 8.55 8.40 8.40 0.0M
2023-06-05 8.55 8.55 8.55 8.55 0.0M
2023-06-02 9.05 9.05 9.00 9.00 0.0M
2023-06-01 9.10 9.10 9.10 9.10 0.0M
2023-05-30 9.77 9.77 9.50 9.50 0.0M
2023-05-15 9.31 9.31 9.31 9.31 0.0M
2023-05-09 9.31 9.31 9.31 9.31 0.0M
2023-05-05 9.31 9.31 9.31 9.31 0.0M
2023-05-04 9.80 9.80 9.80 9.80 0.0M
2023-05-03 9.80 9.80 9.80 9.80 0.0M
2023-05-02 9.43 9.43 9.43 9.43 0.0M
2023-04-28 9.22 9.22 8.99 8.99 0.0M
2023-04-26 9.22 9.22 9.22 9.22 0.0M
2023-04-24 9.70 9.70 9.70 9.70 0.0M
2023-04-21 9.80 9.80 9.80 9.80 0.0M
2023-04-20 10.92 10.92 9.88 9.88 0.0M
2023-04-19 10.40 10.40 10.40 10.40 0.0M
2023-04-13 9.95 9.95 9.95 9.95 0.0M
2023-04-12 10.45 10.45 9.48 9.48 0.0M
2023-04-11 9.97 9.97 9.97 9.97 0.0M
2023-04-06 9.55 9.55 8.65 9.50 0.0M
2023-04-05 8.27 9.10 8.27 9.10 0.0M
2023-04-03 7.91 8.73 7.91 8.70 0.0M
2023-03-29 8.32 8.32 8.32 8.32 0.0M
2023-03-28 8.75 8.75 8.75 8.75 0.0M
2023-03-27 8.50 8.50 8.48 8.48 0.0M
2023-03-24 8.96 8.96 8.12 8.12 0.0M
2023-03-23 7.76 8.54 7.76 8.54 0.0M
2023-03-17 8.15 8.15 8.15 8.15 0.0M
2023-03-15 7.86 7.86 7.86 7.86 0.0M
2023-03-14 7.49 8.27 7.49 8.27 0.0M
2023-03-10 8.28 8.29 7.88 7.88 0.0M
2023-03-09 7.51 8.29 7.51 8.29 0.0M
2023-03-08 7.90 7.90 7.90 7.90 0.0M
2023-03-06 7.61 7.61 7.60 7.60 0.0M
2023-03-03 7.25 7.25 7.24 7.25 0.0M
2023-03-02 7.14 7.14 7.14 7.14 0.0M
2023-03-01 6.84 6.84 6.80 6.80 0.0M
2023-02-27 6.52 6.52 6.52 6.52 0.0M
2023-02-23 6.86 6.86 6.86 6.86 0.0M
2023-02-22 7.22 7.22 7.22 7.22 0.0M
2023-02-21 7.59 7.59 7.59 7.59 0.0M
2023-02-17 7.59 7.59 7.59 7.59 0.0M
2023-02-16 7.23 7.98 7.23 7.98 0.0M
2023-02-15 7.61 7.61 7.61 7.61 0.0M
2023-02-14 8.01 8.01 8.01 8.01 0.0M
2023-02-13 7.25 8.01 7.25 8.01 0.0M
2023-02-09 7.63 7.63 7.63 7.63 0.0M
2023-02-03 8.03 8.03 8.03 8.03 0.0M
2023-02-02 8.03 8.03 8.03 8.03 0.0M
2023-02-01 7.68 8.45 7.68 8.45 0.0M
2023-01-31 8.08 8.08 8.08 8.08 0.0M
2023-01-30 8.25 8.50 8.25 8.50 0.0M
2023-01-24 8.00 8.66 8.00 8.65 0.0M
2023-01-23 8.25 8.25 8.25 8.25 0.0M
2023-01-19 8.10 8.90 8.10 8.25 0.0M
2023-01-18 8.95 8.95 8.52 8.52 0.0M
2023-01-16 8.96 8.96 8.96 8.96 0.0M
2023-01-13 7.88 8.60 7.88 8.60 0.0M
2023-01-11 7.70 8.29 7.70 8.29 0.0M
2023-01-10 8.11 8.11 7.90 7.90 0.0M
2023-01-09 8.11 8.11 8.11 8.11 0.0M
2023-01-06 8.08 8.10 8.08 8.10 0.0M
2023-01-03 8.50 8.50 8.50 8.50 0.0M
2023-01-02 8.66 8.66 8.66 8.66 0.0M