Patron Exim

PATR
🏛️ india →
8.67
Last Update: 2025-09-26
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 10.00 11.53 9.90 11.50 0.4M
2023-12-28 9.09 10.00 9.00 9.61 0.1M
2023-12-27 8.43 9.10 8.43 9.05 0.1M
2023-12-26 8.48 8.49 8.36 8.36 0.0M
2023-12-22 8.27 8.49 8.15 8.49 0.1M
2023-12-21 8.50 8.50 8.50 8.50 0.0M
2023-12-20 8.65 8.65 8.50 8.50 0.0M
2023-12-19 8.41 8.74 8.41 8.62 0.0M
2023-12-18 8.30 8.43 8.30 8.40 0.0M
2023-12-15 8.99 9.10 8.52 8.60 0.0M
2023-12-14 8.75 8.75 8.35 8.35 0.0M
2023-12-13 8.80 8.80 8.72 8.80 0.0M
2023-12-12 8.84 8.85 8.69 8.69 0.0M
2023-12-11 8.74 8.74 8.65 8.65 0.0M
2023-12-08 8.75 8.75 8.54 8.74 0.0M
2023-12-07 8.01 8.94 8.01 8.75 0.0M
2023-12-06 8.41 8.60 8.35 8.48 0.0M
2023-12-05 8.45 8.51 8.45 8.51 0.0M
2023-12-04 8.93 8.93 8.75 8.75 0.0M
2023-12-01 8.55 8.95 8.55 8.94 0.0M
2023-11-30 8.56 8.56 8.42 8.55 0.0M
2023-11-29 8.75 8.99 8.31 8.55 0.0M
2023-11-28 8.80 8.80 8.62 8.70 0.0M
2023-11-24 8.90 9.00 8.55 8.88 0.0M
2023-11-23 9.00 9.00 9.00 9.00 0.0M
2023-11-22 8.78 9.06 8.78 8.78 0.0M
2023-11-21 9.12 9.12 8.76 8.76 0.0M
2023-11-20 8.55 9.48 8.55 9.38 0.0M
2023-11-17 8.69 9.15 8.69 9.15 0.0M
2023-11-16 8.69 8.69 8.23 8.65 0.0M
2023-11-15 8.70 8.72 8.40 8.72 0.0M
2023-11-13 8.79 8.83 8.79 8.83 0.0M
2023-11-12 8.55 8.55 8.55 8.55 0.0M
2023-11-10 8.60 8.60 8.28 8.32 0.0M
2023-11-09 8.70 8.70 8.43 8.61 0.0M
2023-11-08 9.34 9.34 8.51 8.70 0.0M
2023-11-07 8.70 8.70 8.70 8.70 0.0M
2023-11-06 8.55 8.90 8.01 8.90 0.1M
2023-11-03 9.01 9.01 8.72 8.72 0.0M
2023-11-02 9.50 9.50 9.20 9.20 0.0M
2023-11-01 9.48 9.50 8.95 9.50 0.0M
2023-10-31 9.30 9.30 9.30 9.30 0.0M
2023-10-30 9.20 9.38 9.20 9.30 0.0M
2023-10-27 8.80 9.24 8.80 9.24 0.0M
2023-10-26 8.47 9.09 8.40 8.63 0.0M
2023-10-25 9.35 9.35 9.30 9.30 0.0M
2023-10-23 10.00 10.00 9.36 9.39 0.0M
2023-10-19 9.57 10.75 9.50 10.00 0.1M
2023-10-18 9.30 9.32 9.20 9.20 0.0M
2023-10-17 9.49 9.95 9.49 9.95 0.0M
2023-10-16 9.30 9.30 9.26 9.26 0.0M
2023-10-13 9.12 9.48 9.06 9.48 0.0M
2023-10-12 9.21 9.59 9.21 9.37 0.0M
2023-10-11 9.05 9.49 9.05 9.49 0.0M
2023-10-10 8.83 9.26 8.83 9.20 0.0M
2023-10-09 9.11 9.11 8.41 8.80 0.0M
2023-10-06 9.80 9.85 9.48 9.53 0.0M
2023-10-05 9.77 9.80 9.77 9.80 0.0M
2023-10-04 9.75 9.75 9.45 9.69 0.0M
2023-10-03 9.45 9.80 9.21 9.66 0.0M
2023-09-29 9.16 9.45 9.16 9.45 0.0M
2023-09-28 9.26 9.88 9.25 9.82 0.0M
2023-09-27 9.30 9.32 9.20 9.25 0.0M
2023-09-26 9.37 9.37 9.00 9.15 0.0M
2023-09-25 9.65 9.65 8.55 9.05 0.0M
2023-09-22 9.36 9.74 9.36 9.50 0.0M
2023-09-21 9.50 9.50 9.50 9.50 0.0M
2023-09-20 9.93 9.93 9.50 9.51 0.0M
2023-09-18 9.92 10.14 9.92 9.93 0.0M
2023-09-15 10.14 10.14 9.91 9.91 0.0M
2023-09-14 9.97 9.97 9.80 9.80 0.0M
2023-09-13 9.55 9.98 9.55 9.59 0.0M
2023-09-12 9.87 10.19 9.80 9.85 0.0M
2023-09-11 9.75 10.08 9.75 9.95 0.0M
2023-09-08 9.86 9.99 9.85 9.97 0.0M
2023-09-07 10.00 10.00 10.00 10.00 0.0M
2023-09-06 9.82 10.05 9.82 10.00 0.0M
2023-09-05 10.01 10.09 9.82 10.09 0.0M
2023-09-04 10.16 10.24 10.00 10.02 0.1M
2023-09-01 9.85 10.19 9.85 10.16 0.0M
2023-08-31 10.00 10.00 10.00 10.00 0.0M
2023-08-30 10.15 10.34 10.00 10.00 0.2M
2023-08-29 10.10 10.30 9.90 10.16 0.1M
2023-08-28 10.10 10.33 9.51 10.33 0.0M
2023-08-25 10.40 10.40 10.00 10.10 0.0M
2023-08-24 9.70 10.35 9.27 10.10 0.0M
2023-08-23 10.25 10.44 10.15 10.15 0.0M
2023-08-22 9.81 10.60 9.81 10.44 0.0M
2023-08-21 10.50 10.65 10.00 10.12 0.0M
2023-08-18 10.65 10.65 10.45 10.49 0.0M
2023-08-17 10.27 10.27 10.00 10.07 0.0M
2023-08-16 10.19 10.27 10.19 10.27 0.0M
2023-08-14 10.10 10.10 9.80 9.80 0.0M
2023-08-10 9.86 10.53 9.86 10.25 0.0M
2023-08-09 10.00 10.54 10.00 10.54 0.0M
2023-08-08 11.11 11.11 10.51 10.60 0.0M
2023-08-07 9.90 10.89 9.90 10.89 0.1M
2023-08-04 10.00 10.00 9.90 9.90 0.0M
2023-08-03 10.59 10.59 10.20 10.20 0.0M
2023-08-02 10.20 10.34 10.06 10.20 0.0M
2023-08-01 10.59 10.59 10.00 10.25 0.0M
2023-07-31 10.00 10.30 10.00 10.14 0.0M
2023-07-28 10.59 10.59 10.00 10.10 0.0M
2023-07-27 10.00 10.25 10.00 10.25 0.0M
2023-07-26 9.90 10.29 9.90 10.00 0.0M
2023-07-25 10.00 10.02 9.90 9.96 0.0M
2023-07-24 10.50 10.50 10.07 10.25 0.0M
2023-07-21 10.59 10.59 10.59 10.59 0.0M
2023-07-20 10.57 10.57 10.05 10.49 0.0M
2023-07-19 10.51 11.20 10.51 10.57 0.0M
2023-07-18 11.55 11.55 10.98 10.98 0.1M
2023-07-17 11.49 11.55 11.49 11.55 0.0M
2023-07-14 11.50 11.55 11.00 11.00 0.0M
2023-07-13 11.12 11.13 10.81 11.13 0.0M
2023-07-12 10.30 10.60 10.20 10.60 0.0M
2023-07-11 10.40 10.40 10.10 10.10 0.1M
2023-07-10 11.00 11.00 10.51 10.63 0.0M
2023-07-07 11.00 11.00 10.90 11.00 0.0M
2023-07-06 10.70 10.95 10.60 10.78 0.0M
2023-07-05 10.95 10.95 10.90 10.90 0.0M
2023-07-04 11.66 11.79 11.00 11.15 0.0M
2023-07-03 11.63 11.63 11.18 11.26 0.1M
2023-06-30 10.71 11.79 10.67 11.70 0.2M
2023-06-28 11.01 11.30 10.83 11.23 0.2M
2023-06-27 11.46 11.60 11.40 11.40 0.0M
2023-06-26 12.75 12.75 11.95 12.00 0.1M
2023-06-23 12.70 12.70 12.57 12.57 0.1M
2023-06-22 13.65 13.66 13.05 13.23 0.1M
2023-06-21 11.96 13.04 11.80 13.01 0.2M
2023-06-20 12.42 12.42 12.42 12.42 0.0M
2023-06-19 13.07 13.07 13.07 13.07 0.0M
2023-06-16 14.75 14.75 13.75 13.75 0.0M
2023-06-15 15.10 15.10 14.43 14.47 0.2M
2023-06-14 15.47 15.47 14.10 15.18 0.2M
2023-06-13 14.74 14.74 14.74 14.74 0.0M
2023-06-12 13.66 14.04 13.66 14.04 0.1M
2023-06-09 12.25 13.38 12.25 13.38 0.2M
2023-06-08 12.22 12.22 11.40 12.17 0.3M
2023-06-07 10.59 11.11 10.51 11.11 0.2M
2023-06-06 9.63 10.10 9.63 10.10 0.1M
2023-06-05 9.55 9.97 9.42 9.62 0.1M
2023-06-02 10.24 10.32 9.74 9.91 0.1M
2023-06-01 10.50 10.50 10.25 10.25 0.1M
2023-05-31 10.15 10.85 10.15 10.78 0.1M
2023-05-30 10.49 10.50 10.30 10.44 0.1M
2023-05-29 10.01 10.01 9.56 10.00 0.3M
2023-05-26 9.12 9.57 9.05 9.54 0.1M
2023-05-25 9.04 9.40 9.04 9.12 0.1M
2023-05-24 10.51 10.51 9.51 9.51 0.4M
2023-05-23 10.01 10.01 10.01 10.01 0.0M
2023-05-22 9.54 9.54 9.54 9.54 0.0M
2023-05-19 9.02 9.09 9.02 9.09 0.0M
2023-05-18 8.22 8.66 8.22 8.66 0.1M
2023-05-17 8.18 8.50 8.18 8.25 0.0M
2023-05-16 8.47 8.47 8.15 8.17 0.1M
2023-05-15 8.52 8.52 8.00 8.15 0.1M
2023-05-12 8.30 8.40 8.04 8.23 0.1M
2023-05-11 8.00 8.38 8.00 8.28 0.0M
2023-05-10 8.17 8.17 7.88 8.12 0.0M
2023-05-09 8.05 8.17 8.05 8.12 0.0M
2023-05-08 8.08 8.33 8.08 8.33 0.0M
2023-05-05 8.15 8.35 8.08 8.10 0.0M
2023-05-04 8.35 8.50 8.01 8.45 0.1M
2023-05-03 7.95 8.37 7.90 8.29 0.0M
2023-05-02 8.42 8.43 8.10 8.16 0.1M
2023-04-28 8.08 8.08 7.83 8.08 0.1M
2023-04-27 7.60 7.70 7.60 7.70 0.0M
2023-04-26 7.38 7.56 7.19 7.34 0.1M
2023-04-25 7.60 7.81 7.43 7.43 0.1M
2023-04-24 8.02 8.02 7.69 7.82 0.1M
2023-04-21 8.60 8.85 8.05 8.09 0.3M
2023-04-20 8.43 8.43 8.42 8.43 0.1M
2023-04-19 8.03 8.03 8.00 8.03 0.1M
2023-04-18 7.11 7.65 7.11 7.65 0.2M
2023-04-17 7.50 7.58 7.11 7.29 0.2M
2023-04-13 7.45 8.09 7.45 7.48 0.5M
2023-04-12 8.66 8.66 7.84 7.84 0.7M
2023-04-11 8.25 8.25 8.25 8.25 0.0M
2023-04-10 7.86 7.86 7.86 7.86 0.0M
2023-04-06 7.32 7.49 7.32 7.49 0.1M
2023-04-05 6.85 7.57 6.85 7.14 3.4M
2023-04-03 7.21 7.21 7.21 7.21 0.0M
2023-03-31 7.58 7.58 7.58 7.58 0.1M
2023-03-29 7.97 7.97 7.97 7.97 2.5M
2023-03-28 8.38 8.38 8.38 8.38 0.1M
2023-03-27 8.83 8.83 8.82 8.82 0.0M
2023-03-24 9.80 9.80 9.80 9.80 0.1M
2023-03-23 10.88 10.88 10.88 10.88 0.0M
2023-03-22 14.05 16.01 12.08 12.08 0.5M
2023-03-21 15.10 16.00 15.10 15.10 1.0M
2023-03-20 18.87 18.87 18.87 18.87 0.0M
2023-03-17 19.86 19.86 19.86 19.86 0.0M
2023-03-15 20.90 20.90 20.90 20.90 0.0M
2023-03-14 22.00 22.00 22.00 22.00 0.3M
2023-03-13 23.15 23.15 23.15 23.15 0.0M
2023-03-10 24.36 24.36 24.36 24.36 0.0M
2023-03-08 25.64 25.64 25.64 25.64 0.0M
2023-03-06 28.40 28.40 26.98 26.98 3.5M