Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PATELENG, Patel Engineering Limited, INE244B01030, Listing: 24-Feb-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 46.73 Mkt_Cap Category: Micro-Cap
Sector: Construction Lot Size: 1 High52 Date: 25-Apr-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: 24.63 Low52 Price: 22.0 Barrier: 24.14; Drift%: 4.51
Basic Industry: Civil Construction Total Equity: 992,141,937 Low52 Date: 30-Mar-2026 SHP: 31.48 / 2.52 / 5.81 / 56.43
Q M W D
Trend Indicator
SiS14: 57
High/Low Price Quarter: 53.7 / 38.53 Month: 37.23 / 27.28 Week: 28.75 / 26.67 Day: 25.51 / 24.54 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 24.74 25.51 24.54 25.28 25.24 1.16 2,508.13 4,449,686 1.89 2,095,703 2.32 5.29 37
2 06-Apr 24.54 25.15 23.80 24.99 24.67 2.46 2,479.36 5,974,709 2.54 2,220,551 2.46 5.48 40
3 02-Apr 23.70 24.62 22.70 24.39 23.73 1.50 2,419.83 6,617,899 2.82 2,074,468 2.30 4.92 37
4 01-Apr 23.30 24.14 23.10 24.03 23.76 8.24 2,384.12 9,163,261 3.90 3,404,934 3.77 8.09 61
5 30-Mar 23.36 23.45 22.00 22.20 22.67 -5.53 2,202.56 11,572,164 4.92 5,149,569 5.70 11.67 92
6 27-Mar 24.64 24.65 23.25 23.50 23.77 -5.05 2,331.53 12,150,311 5.17 6,806,680 7.53 16.18 122
7 25-Mar 24.10 25.35 24.10 24.75 25.01 2.78 2,455.55 8,940,457 3.80 4,067,543 4.50 10.17 73
8 24-Mar 24.25 24.48 23.84 24.08 24.11 1.99 2,389.08 7,584,888 3.23 3,314,348 3.67 7.99 59
9 23-Mar 24.62 24.79 23.43 23.61 23.95 -5.26 2,342.45 7,719,761 3.29 3,714,171 4.11 8.90 66
10 20-Mar 25.10 25.38 24.75 24.92 25.00 1.05 2,472.42 6,552,036 2.79 2,472,500 2.74 6.00 44
11 19-Mar 24.65 25.49 24.29 24.66 24.96 -1.24 2,446.62 8,122,243 3.46 1,992,338 2.21 4.97 36
12 18-Mar 24.49 25.31 24.37 24.97 24.94 2.63 2,477.38 5,544,888 2.36 2,525,045 2.79 6.30 45
13 17-Mar 24.09 24.66 23.72 24.33 24.20 1.88 2,413.88 5,436,966 2.31 2,089,798 2.31 5.06 37
14 16-Mar 24.75 24.75 23.33 23.88 23.77 -2.81 2,369.23 7,703,400 3.28 2,708,811 3.00 6.44 48
15 13-Mar 25.29 25.29 24.50 24.57 24.69 -2.23 2,437.69 3,916,054 1.67 2,253,309 2.49 5.56 40
16 12-Mar 25.00 25.69 24.23 25.13 24.99 -0.51 2,493.25 6,941,848 2.95 2,444,003 2.71 6.11 44
17 11-Mar 25.47 26.10 25.12 25.26 25.73 -0.82 2,506.15 5,348,859 2.28 2,337,033 2.59 6.01 42
18 10-Mar 25.50 25.61 24.79 25.47 25.14 2.33 2,526.99 5,302,560 2.26 2,039,690 2.26 5.13 36
19 09-Mar 25.00 25.70 24.50 24.89 24.85 -3.79 2,469.44 4,091,658 1.74 1,943,020 2.15 4.83 35
20 06-Mar 25.97 26.40 25.81 25.87 26.05 -0.65 2,566.67 2,349,936 1.00 1,121,414 1.24 2.92 20
21 05-Mar 25.66 26.21 25.66 26.04 25.94 1.52 2,583.54 4,651,013 1.98 1,849,625 2.05 4.80 33
22 04-Mar 26.21 26.21 25.40 25.65 25.64 -2.73 2,544.84 8,335,086 3.55 5,974,974 6.61 15.32 107
23 02-Mar 25.99 26.76 25.89 26.37 26.35 -4.42 2,616.28 5,164,087 2.20 2,594,796 2.87 6.84 46
24 27-Feb 28.00 28.00 27.51 27.59 27.67 -1.43 2,737.32 2,583,865 1.10 1,096,300 1.21 3.03 20
25 26-Feb 28.15 28.20 27.62 27.99 27.92 -0.71 2,777.01 3,474,240 1.48 1,321,464 1.46 3.69 24
26 25-Feb 28.50 28.67 27.97 28.19 28.22 -0.46 2,796.85 4,014,922 1.71 1,500,521 1.66 4.23 27
27 24-Feb 28.50 28.75 27.80 28.32 28.25 1.40 2,809.75 12,276,689 5.22 2,985,936 3.31 8.44 53
28 23-Feb 27.29 28.50 26.67 27.93 27.65 2.53 2,771.05 11,006,465 4.68 2,839,952 3.14 7.85 51
29 20-Feb 27.51 27.65 27.11 27.24 27.36 -1.73 2,702.59 3,511,980 1.49 1,975,288 2.19 5.40 35
30 19-Feb 28.06 28.16 27.61 27.72 27.88 -1.07 2,750.22 2,546,660 1.08 1,428,178 1.58 3.98 26
31 18-Feb 28.55 28.72 27.90 28.02 28.20 -1.93 2,779.98 4,010,379 1.71 2,566,740 2.84 7.24 46
32 17-Feb 28.27 28.71 28.21 28.57 28.47 1.03 2,834.55 2,952,009 1.26 1,125,478 1.25 3.20 20
33 16-Feb 29.70 29.70 28.11 28.28 28.55 -6.64 2,805.78 7,644,016 3.25 3,829,135 4.24 10.93 68
34 13-Feb 29.74 30.40 29.24 30.29 30.02 0.80 3,005.20 6,390,386 2.72 3,242,901 3.59 9.74 58
35 12-Feb 29.70 30.20 29.10 30.05 29.69 1.73 2,981.39 3,814,507 1.62 1,893,643 2.10 5.62 34
36 11-Feb 30.61 30.66 29.35 29.54 29.78 -3.24 2,930.79 4,751,526 2.02 2,568,001 2.84 7.65 46
37 10-Feb 30.64 31.29 30.46 30.53 30.82 -0.33 3,029.01 5,327,924 2.27 2,418,626 2.68 7.45 43
38 09-Feb 29.26 30.85 28.84 30.63 30.20 6.72 3,038.93 9,750,514 4.15 4,790,050 5.30 14.47 86
39 06-Feb 28.94 28.94 28.35 28.70 28.55 -1.03 2,847.45 2,631,658 1.12 903,448 1.00 2.58 17
40 05-Feb 29.45 29.59 28.72 29.00 29.04 -1.06 2,877.00 2,862,356 1.22 1,122,759 1.24 3.26 22
41 04-Feb 28.40 29.40 28.26 29.31 29.07 2.52 2,907.97 4,597,161 1.96 2,025,653 2.24 5.89 39
42 03-Feb 29.13 29.50 28.20 28.59 28.57 1.24 2,836.53 5,089,509 2.17 2,138,625 2.37 6.11 41
43 02-Feb 28.05 28.40 27.54 28.24 27.95 0.68 2,801.81 3,564,391 1.52 1,214,904 1.34 3.40 23
44 01-Feb 28.67 28.98 27.84 28.05 28.40 -1.68 2,782.96 3,677,804 1.57 1,423,873 1.58 4.04 27
45 30-Jan 28.20 28.70 27.87 28.53 28.37 0.85 2,830.58 4,435,053 1.89 1,505,325 1.67 4.27 29
46 29-Jan 29.00 29.12 28.10 28.29 28.46 -2.28 2,806.77 6,053,969 2.58 2,115,510 2.34 6.02 41
47 28-Jan 28.50 29.07 28.24 28.95 28.65 2.77 2,872.25 5,848,367 2.49 2,143,073 2.37 6.14 41
48 27-Jan 28.50 28.52 27.46 28.17 27.89 0.54 2,794.86 10,041,528 4.27 2,504,293 2.77 6.98 48
49 23-Jan 29.48 29.48 27.90 28.02 28.41 -4.76 2,779.98 6,299,613 2.68 2,928,496 3.24 8.32 57
50 22-Jan 29.24 29.54 27.96 29.42 28.93 2.76 2,918.88 10,239,735 4.36 2,140,154 2.37 6.19 41
51 21-Jan 28.70 28.95 27.61 28.63 28.35 -0.31 2,840.50 14,626,103 6.22 2,504,170 2.77 7.10 48
52 20-Jan 30.15 30.35 28.55 28.72 29.21 -4.74 2,849.43 12,667,651 5.39 3,683,755 4.08 10.76 71
53 19-Jan 30.00 30.49 29.31 30.15 29.88 1.07 2,991.31 17,920,001 7.63 4,531,029 5.02 13.54 87
54 16-Jan 28.75 31.11 28.11 29.83 30.01 8.83 2,959.56 103,516,100 44.05 15,368,463 17.01 46.12 297
55 14-Jan 26.57 27.89 26.45 27.41 27.31 3.16 2,719.46 12,973,694 5.52 3,140,277 3.48 8.58 61
56 13-Jan 26.90 27.12 26.42 26.57 26.72 -0.67 2,636.12 3,409,161 1.45 1,253,672 1.39 3.35 24
57 12-Jan 26.98 26.99 26.20 26.75 26.55 -0.85 2,653.98 5,707,230 2.43 1,927,299 2.13 5.12 37
58 09-Jan 27.69 27.91 26.88 26.98 27.30 -2.49 2,676.80 6,506,748 2.77 2,415,179 2.67 6.59 47
59 08-Jan 28.23 28.81 27.58 27.67 28.17 -1.88 2,745.26 18,542,578 7.89 12,154,835 13.45 34.24 235
60 07-Jan 28.35 28.56 28.00 28.20 28.28 -0.63 2,797.84 4,573,842 1.95 2,031,288 2.25 5.74 39
61 06-Jan 28.60 28.70 28.25 28.38 28.45 -1.11 2,815.70 3,982,083 1.69 1,792,412 1.98 5.10 35
62 05-Jan 28.90 29.06 28.48 28.70 28.72 -0.42 2,847.45 5,439,794 2.31 2,428,000 2.69 6.97 47
63 02-Jan 28.55 29.00 28.34 28.82 28.65 1.41 2,859.35 5,016,670 2.13 2,601,638 2.88 7.45 50
64 01-Jan 28.90 29.02 28.32 28.42 28.61 -1.04 2,819.67 6,070,387 2.58 1,976,382 2.19 5.65 38
65 31-Dec 27.95 28.96 27.70 28.72 28.43 3.35 2,849.43 15,401,288 6.55 5,247,105 5.81 14.92 101
66 30-Dec 28.49 28.49 27.28 27.79 27.83 -1.73 2,757.16 15,581,232 6.63 6,243,328 6.91 17.38 121
67 29-Dec 29.41 29.98 28.20 28.28 28.92 -3.84 2,805.78 55,801,000 23.75 21,994,056 24.34 63.61 425

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com