Patel Integrated Logistics share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Patel Integrated Logistics		MCap (aprox) 81.6 Crores	Symbol : PATINTLOG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.5%	1.7%	30.9%	3.1%	-16.2%	-27.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	11.78	-0.22	20.36k	-1.8%
21-05-26	Thu	12	0.13	69.66k	1.1%	Data Update : 8 PM
20-05-26	Wed	11.87	0.01	28.59k	0.1%	22-05-26 : 11.78
19-05-26	Tue	11.86	0.01	22.39k	0.1%
18-05-26	Mon	11.85	-0.1	37.06k	-0.8%	Compared to  :  13-05-26 12.46
15-05-26	Fri	11.95	-0.18	53.15k	-1.5%
14-05-26	Thu	12.13	-0.33	149.83k	-2.6%	7 Days %
13-05-26	Wed	12.46	0.5	437.98k	4.2%	-5.5%
12-05-26	Tue	11.96	0	139.89k	0.0%
11-05-26	Mon	11.96	-0.08	111.25k	-0.7%	Compared to  :  22-04-26 11.58
08-05-26	Fri	12.04	0.28	38.55k	2.4%
07-05-26	Thu	11.76	0.1	42.48k	0.9%	1 Month %
06-05-26	Wed	11.66	0.02	31.64k	0.2%	1.7%
05-05-26	Tue	11.64	-0.13	26.85k	-1.1%	.
04-05-26	Mon	11.77	0.16	46.88k	1.4%	Compared to  :  23-03-26 9
30-04-26	Thu	11.61	0.08	25.75k	0.7%
29-04-26	Wed	11.53	0.06	61.6k	0.5%	2 Months %
28-04-26	Tue	11.47	-0.12	25.11k	-1.0%	30.9%
27-04-26	Mon	11.59	0.17	48.72k	1.5%
24-04-26	Fri	11.42	-0.53	162.14k	-4.4%	Compared to  :  23-02-26 11.43
23-04-26	Thu	11.95	0.37	172.3k	3.2%
22-04-26	Wed	11.58	0.04	60.1k	0.3%	3 Months %
21-04-26	Tue	11.54	-0.07	121.75k	-0.6%	3.1%
20-04-26	Mon	11.61	0.13	67.67k	1.1%
17-04-26	Fri	11.48	0.13	145.08k	1.1%	Compared to  :  21-11-25 14.06
16-04-26	Thu	11.35	0.16	80.1k	1.4%
15-04-26	Wed	11.19	0.39	187.97k	3.6%	6 Months %
13-04-26	Mon	10.8	-0.25	53.05k	-2.3%	-16.2%
10-04-26	Fri	11.05	0.3	117.31k	2.8%
09-04-26	Thu	10.75	0.24	186.48k	2.3%	Compared to  :  22-05-25 16.33
08-04-26	Wed	10.51	0.2	247.36k	1.9%
07-04-26	Tue	10.31	-0.39	161.48k	-3.6%	1 year %
06-04-26	Mon	10.7	1.29	298.57k	13.7%	-27.9%
02-04-26	Thu	9.41	0.12	82.08k	1.3%
01-04-26	Wed	9.29	1.03	203.67k	12.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	8.26	-0.35	268.29k	-4.1%
27-03-26	Fri	8.61	-0.46	359.7k	-5.1%
25-03-26	Wed	9.07	0.1	119.08k	1.1%
24-03-26	Tue	8.97	-0.03	94.25k	-0.3%
23-03-26	Mon	9	-0.38	103.86k	-4.1%
20-03-26	Fri	9.38	-0.12	51.76k	-1.3%
19-03-26	Thu	9.5	-0.1	36.24k	-1.0%
18-03-26	Wed	9.6	-0.63	137.54k	3.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	10.23	-0.07	104.45k	-0.7%
26-02-26	Thu	10.3	-0.1	134.96k	-1.0%
25-02-26	Wed	10.4	-0.51	212.83k	-4.7%
24-02-26	Tue	10.91	-0.52	324.03k	-4.5%
23-02-26	Mon	11.43	-0.72	479.64k	-5.9%
20-02-26	Fri	12.15	0.01	40.94k	0.1%
19-02-26	Thu	12.14	-0.12	70.1k	-1.0%
18-02-26	Wed	12.26	-0.25	71.13k	-2.0%
17-02-26	Tue	12.51	0.08	53.4k	0.6%
16-02-26	Mon	12.43	-0.21	44.03k	-1.7%
13-02-26	Fri	12.64	-0.11	98.21k	-0.9%
12-02-26	Thu	12.75	0.3	116.38k	2.4%
11-02-26	Wed	12.45	0.38	52.88k	3.1%
10-02-26	Tue	12.07	-0.09	34.65k	-0.7%
09-02-26	Mon	12.16	-0.14	34.41k	-1.1%
06-02-26	Fri	12.3	-0.1	62.18k	-0.8%
05-02-26	Thu	12.4	0.32	72.9k	2.6%
04-02-26	Wed	12.08	-0.21	54k	-1.7%
03-02-26	Tue	12.29	-0.11	35.84k	-0.9%
02-02-26	Mon	12.4	0.34	39.23k	2.8%
01-02-26	Sun	12.06	-0.2	42.22k	-1.6%
30-01-26	Fri	12.26	0.38	40.53k	3.2%
29-01-26	Thu	11.88	-0.36	73.89k	-2.9%
28-01-26	Wed	12.24	-0.18	64.16k	-1.4%
27-01-26	Tue	12.42	0.16	40.5k	1.3%
23-01-26	Fri	12.26	-0.16	75.65k	-1.3%
22-01-26	Thu	12.42	-0.56	94.83k	-4.3%
21-01-26	Wed	12.98	-0.35	41.26k	-2.6%
20-01-26	Tue	13.33	0.34	90.35k	2.6%
19-01-26	Mon	12.99	-0.01	55.88k	-0.1%
16-01-26	Fri	13	-0.24	174.43k	-1.8%
14-01-26	Wed	13.24	-0.04	44.45k	-0.3%
13-01-26	Tue	13.28	-0.1	37.2k	-0.7%
12-01-26	Mon	13.38	-0.27	31.98k	-2.0%
09-01-26	Fri	13.65	0.2	42.85k	1.5%
08-01-26	Thu	13.45	-0.25	77.41k	-1.8%
07-01-26	Wed	13.7	-0.24	122.12k	-1.7%
06-01-26	Tue	13.94	0.19	39.6k	1.4%
05-01-26	Mon	13.75	-0.44	107.41k	-3.1%
02-01-26	Fri	14.19	0.59	52.97k	4.3%
01-01-26	Thu	13.6	-0.04	57.63k	-0.3%
31-12-25	Wed	13.64	-0.12	92.6k	-0.9%
30-12-25	Tue	13.76	-0.25	52.53k	-1.8%
29-12-25	Mon	14.01	-0.04	48.32k	-0.3%
26-12-25	Fri	14.05	-0.08	52.4k	-0.6%
24-12-25	Wed	14.13	0.51	50.29k	3.7%
23-12-25	Tue	13.62	0.06	78.99k	0.4%
22-12-25	Mon	13.56	-0.1	38.24k	-0.7%
19-12-25	Fri	13.66	-0.03	102.89k	-0.2%
18-12-25	Thu	13.69	-0.02	37.14k	-0.1%
17-12-25	Wed	13.71	0.04	44.03k	0.3%
16-12-25	Tue	13.67	0.02	43.21k	0.1%
15-12-25	Mon	13.65	0.32	46.04k	2.4%
12-12-25	Fri	13.33	0	27.73k	0.0%
11-12-25	Thu	13.33	-0.14	92.52k	-1.0%
10-12-25	Wed	13.47	-0.32	74.16k	-2.3%
09-12-25	Tue	13.79	-0.18	43.5k	-1.3%
08-12-25	Mon	13.97	-0.02	51.07k	-0.1%
05-12-25	Fri	13.99	-0.07	53.73k	-0.5%
04-12-25	Thu	14.06	-0.04	54.14k	-0.3%
03-12-25	Wed	14.1	-0.06	51.23k	-0.4%
02-12-25	Tue	14.16	0.07	70.72k	0.5%
01-12-25	Mon	14.09	0.1	122.54k	0.7%
28-11-25	Fri	13.99	-0.24	58.28k	-1.7%
27-11-25	Thu	14.23	0.33	257.75k	2.4%
26-11-25	Wed	13.9	-0.05	80.74k	-0.4%
25-11-25	Tue	13.95	-0.35	66.46k	-2.4%
24-11-25	Mon	14.3	0.24	372.47k	1.7%
21-11-25	Fri	14.06	0.13	111.4k	0.9%
20-11-25	Thu	13.93	0.02	33.07k	0.1%
19-11-25	Wed	13.91	0.01	72.98k	0.1%
18-11-25	Tue	13.9	-0.13	67.4k	-0.9%
17-11-25	Mon	14.03	-0.08	94.24k	-0.6%
14-11-25	Fri	14.11	0.03	55.9k	0.2%
13-11-25	Thu	14.08	0.24	103.26k	1.7%
12-11-25	Wed	13.84	-0.04	28.52k	-0.3%
11-11-25	Tue	13.88	-0.05	44.21k	-0.4%
10-11-25	Mon	13.93	0.04	41.08k	0.3%
07-11-25	Fri	13.89	-0.03	65.67k	-0.2%
06-11-25	Thu	13.92	-0.32	115.4k	-2.2%
04-11-25	Tue	14.24	0.06	68.87k	0.4%
03-11-25	Mon	14.18	0.16	205.07k	1.1%
31-10-25	Fri	14.02	-0.09	126.8k	-0.6%
30-10-25	Thu	14.11	-0.02	70.31k	-0.1%
29-10-25	Wed	14.13	0.03	78.2k	0.2%
28-10-25	Tue	14.1	-0.02	79.03k	-0.1%
27-10-25	Mon	14.12	-0.07	103.5k	-0.5%
24-10-25	Fri	14.19	0.17	24.61k	1.2%
23-10-25	Thu	14.02	-0.04	68.3k	-0.3%
21-10-25	Tue	14.06	-0.05	44.06k	-0.4%
20-10-25	Mon	14.11	0.06	63.84k	0.4%
17-10-25	Fri	14.05	-0.05	65.61k	-0.4%
16-10-25	Thu	14.1	-0.13	87.34k	-0.9%
15-10-25	Wed	14.23	-0.13	79.39k	-0.9%
14-10-25	Tue	14.36	0.19	113.88k	1.3%
13-10-25	Mon	14.17	-0.03	59.24k	-0.2%
10-10-25	Fri	14.2	-0.05	82.53k	-0.4%
09-10-25	Thu	14.25	-0.2	95.8k	-1.4%
08-10-25	Wed	14.45	-0.07	61.56k	-0.5%
07-10-25	Tue	14.52	0.07	102.93k	0.5%
06-10-25	Mon	14.45	0.35	82.94k	2.5%
03-10-25	Fri	14.1	0.02	134.6k	0.1%
01-10-25	Wed	14.08	-0.63	239.69k	-4.3%
30-09-25	Tue	14.71	-0.3	57.53k	-2.0%
29-09-25	Mon	15.01	-0.05	105.64k	-0.3%
26-09-25	Fri	15.06	-0.84	243.2k	-5.3%
25-09-25	Thu	15.9	1.03	428.15k	6.9%
24-09-25	Wed	14.87	-0.19	86.05k	-1.3%
23-09-25	Tue	15.06	0.08	45.4k	0.5%
22-09-25	Mon	14.98	0.2	220.47k	1.4%
19-09-25	Fri	14.78	0.05	155.91k	0.3%
18-09-25	Thu	14.73	0.19	46.14k	1.3%
17-09-25	Wed	14.54	-0.06	90.17k	-0.4%
16-09-25	Tue	14.6	-0.03	73.59k	-0.2%
15-09-25	Mon	14.63	-0.08	115.92k	-0.5%
12-09-25	Fri	14.71	0.43	109.95k	3.0%
11-09-25	Thu	14.28	-0.41	222.45k	-2.8%
10-09-25	Wed	14.69	-0.06	74.42k	-0.4%
09-09-25	Tue	14.75	-0.15	123.32k	-1.0%
08-09-25	Mon	14.9	0.01	124.18k	0.1%
05-09-25	Fri	14.89	0	127.04k	0.0%
04-09-25	Thu	14.89	-0.08	102.42k	-0.5%
03-09-25	Wed	14.97	-0.11	72.3k	-0.7%
02-09-25	Tue	15.08	0.03	158.36k	0.2%
01-09-25	Mon	15.05	-0.18	108.68k	-1.2%
29-08-25	Fri	15.23	-0.04	46.73k	-0.3%
28-08-25	Thu	15.27	-0.22	110.81k	-1.4%
26-08-25	Tue	15.49	-0.04	105.15k	-0.3%
25-08-25	Mon	15.53	-0.17	69.31k	-1.1%
22-08-25	Fri	15.7	0.24	84.14k	1.6%
21-08-25	Thu	15.46	0.08	192.02k	0.5%
20-08-25	Wed	15.38	-0.1	73.63k	-0.6%
19-08-25	Tue	15.48	0.1	48.96k	0.7%
18-08-25	Mon	15.38	0.28	82.48k	1.9%
14-08-25	Thu	15.1	0.24	239.8k	1.6%
13-08-25	Wed	14.86	-0.32	192.14k	-2.1%
12-08-25	Tue	15.18	-0.19	126.48k	-1.2%
11-08-25	Mon	15.37	-0.5	241.98k	-3.2%
08-08-25	Fri	15.87	-0.38	539.68k	-2.3%
07-08-25	Thu	16.25	-0.07	43.82k	-0.4%
06-08-25	Wed	16.32	0.25	260.44k	1.6%
05-08-25	Tue	16.07	-0.26	176.5k	-1.6%
04-08-25	Mon	16.33	-0.52	291.15k	-3.1%
01-08-25	Fri	16.85	0.18	130.11k	1.1%
31-07-25	Thu	16.67	-0.23	86.89k	-1.4%
30-07-25	Wed	16.9	-0.38	105.61k	-2.2%
29-07-25	Tue	17.28	-0.34	142.17k	-1.9%
28-07-25	Mon	17.62	-0.08	59.99k	-0.5%
25-07-25	Fri	17.7	-0.06	120.27k	-0.3%
24-07-25	Thu	17.76	-0.24	117.71k	-1.3%
23-07-25	Wed	18	0.31	221.06k	1.8%
22-07-25	Tue	17.69	0.04	175.83k	0.2%
21-07-25	Mon	17.65	0.2	109.52k	1.1%
18-07-25	Fri	17.45	-0.31	140.53k	-1.7%
17-07-25	Thu	17.76	0.35	97.54k	2.0%
16-07-25	Wed	17.41	0.01	83.83k	0.1%
15-07-25	Tue	17.4	-0.21	92.07k	-1.2%
14-07-25	Mon	17.61	-0.01	119.42k	-0.1%
11-07-25	Fri	17.62	-0.48	126.34k	-2.6%
10-07-25	Thu	17.64	-0.02	86.52k	-0.1%
09-07-25	Wed	18.12	0	180.26k	0.0%
08-07-25	Tue	18.12	0.09	219.02k	0.5%
07-07-25	Mon	18.03	0.02	321.74k	0.1%
04-07-25	Fri	18.01	0.4	1.34m	2.3%
03-07-25	Thu	17.61	1.16	1.24m	7.1%
02-07-25	Wed	16.45	0.91	317.59k	5.9%
01-07-25	Tue	15.54	-0.04	37.82k	-0.3%
30-06-25	Mon	15.58	0.11	106.82k	0.7%
27-06-25	Fri	15.47	0.46	65.95k	3.1%
26-06-25	Thu	15.01	0.24	178.59k	1.6%
25-06-25	Wed	14.77	-0.09	95.96k	-0.6%
24-06-25	Tue	14.86	-0.04	154.36k	-0.3%
23-06-25	Mon	14.9	-0.57	87.14k	-3.7%
20-06-25	Fri	15.47	-0.48	130.42k	-3.0%
19-06-25	Thu	15.95	0.31	182.07k	2.0%
18-06-25	Wed	15.64	-0.17	93.68k	-1.1%
17-06-25	Tue	15.81	-0.2	202.64k	-1.2%
16-06-25	Mon	16.01	-0.02	143.63k	-0.1%
13-06-25	Fri	16.03	0.56	337.36k	3.6%
12-06-25	Thu	15.47	-0.28	361.26k	-1.8%
11-06-25	Wed	15.75	0.3	168.74k	1.9%
10-06-25	Tue	15.45	-0.27	100.68k	-1.7%
09-06-25	Mon	15.72	-0.14	132.11k	-0.9%
06-06-25	Fri	15.86	0.14	88.56k	0.9%
05-06-25	Thu	15.72	-0.06	82.51k	-0.4%
04-06-25	Wed	15.78	0.01	124.86k	0.1%
03-06-25	Tue	15.77	-0.16	83.58k	-1.0%
02-06-25	Mon	15.93	-0.16	76.69k	-1.0%
30-05-25	Fri	16.09	-0.1	62.93k	-0.6%
29-05-25	Thu	16.19	0.2	198.01k	1.3%
28-05-25	Wed	15.99	0.01	72.99k	0.1%
27-05-25	Tue	15.98	-0.02	80.69k	-0.1%
26-05-25	Mon	16	0.14	102.37k	0.9%
23-05-25	Fri	15.86	-0.47	160.21k	-2.9%
22-05-25	Thu	16.33	-0.57	140.61k	-3.4%
21-05-25	Wed	16.9	0.23	193.42k	1.4%