Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PATINTLOG, Patel Integrated Logistics Limited, INE529D01014, Listing: 11-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 18.51 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-Jul-2025 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 8.01 Barrier: 9.49; Drift%: 7.95
Basic Industry: Logistics Solution Provider Total Equity: 69,585,746 Low52 Date: 30-Mar-2026 SHP: 35.91 / 0.0 / 0.0 / 64.09
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.7 / 13.3 Month: 14.66 / 13.01 Week: 11.19 / 10.1 Day: 10.98 / 10.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 10.98 10.98 10.01 10.31 10.57 -3.64 71.74 161,477 5.05 97,611 4.23 0.10 22
2 06-Apr 9.70 11.29 9.24 10.70 10.34 13.71 74.46 298,568 9.34 174,418 7.55 0.18 39
3 02-Apr 9.00 9.48 9.00 9.41 9.31 1.29 65.48 82,083 2.57 53,042 2.30 0.05 12
4 01-Apr 8.95 9.49 8.57 9.29 9.05 12.47 64.65 203,672 6.37 118,846 5.15 0.11 27
5 30-Mar 8.40 8.77 8.01 8.26 8.32 -4.07 57.48 268,285 8.39 225,698 9.77 0.19 51
6 27-Mar 9.05 9.09 8.37 8.61 8.74 -5.07 59.91 359,703 11.25 319,818 13.85 0.28 72
7 25-Mar 8.97 9.47 8.97 9.07 9.13 1.11 63.11 119,081 3.72 85,441 3.70 0.08 19
8 24-Mar 9.35 9.39 8.80 8.97 9.14 -0.33 62.42 94,245 2.95 74,023 3.20 0.07 17
9 23-Mar 9.38 9.38 8.81 9.00 9.14 -4.05 62.00 103,861 3.25 83,967 3.64 0.08 19
10 20-Mar 9.68 9.82 9.30 9.38 9.48 -1.26 65.27 51,762 1.62 41,269 1.79 0.04 9
11 19-Mar 9.59 9.79 9.36 9.50 9.61 -1.04 66.11 36,244 1.13 27,369 1.18 0.03 6
12 18-Mar 9.49 9.69 9.33 9.60 9.58 3.23 66.80 137,540 4.30 89,682 3.88 0.09 20
13 17-Mar 9.95 9.95 9.25 9.30 9.38 -3.53 64.71 191,155 5.98 131,301 5.68 0.12 29
14 16-Mar 9.69 9.84 9.40 9.64 9.60 -1.23 67.08 107,775 3.37 80,340 3.48 0.08 18
15 13-Mar 9.90 9.90 9.67 9.76 9.77 1.24 67.92 90,403 2.83 65,910 2.85 0.06 15
16 12-Mar 10.12 10.95 9.25 9.64 9.99 -3.89 67.08 287,628 8.99 143,818 6.23 0.14 32
17 11-Mar 10.45 10.45 10.00 10.03 10.06 -1.18 69.79 175,125 5.48 157,546 6.82 0.16 35
18 10-Mar 9.90 10.25 9.90 10.15 10.12 3.47 70.63 60,764 1.90 44,913 1.94 0.05 10
19 09-Mar 10.12 10.50 9.71 9.81 9.91 -2.97 68.26 150,838 4.72 100,608 4.36 0.10 23
20 06-Mar 10.19 10.28 10.01 10.11 10.16 -0.79 70.35 112,021 3.50 100,389 4.35 0.10 23
21 05-Mar 10.04 10.34 10.00 10.19 10.16 1.09 70.91 97,035 3.03 85,836 3.72 0.09 19
22 04-Mar 10.20 10.39 9.80 10.08 10.02 -1.37 70.14 130,517 4.08 94,701 4.10 0.09 21
23 02-Mar 10.00 10.45 9.80 10.22 10.08 -0.29 71.12 106,852 3.34 83,971 3.64 0.08 19
24 27-Feb 10.25 10.50 10.10 10.25 10.24 0.10 71.33 78,599 2.46 63,674 2.76 0.07 14
25 26-Feb 10.50 10.81 10.11 10.24 10.42 0.10 71.26 142,576 4.46 83,770 3.63 0.09 19
26 25-Feb 10.46 10.49 10.10 10.23 10.22 -0.68 71.19 104,452 3.27 66,575 2.88 0.07 15
27 24-Feb 10.46 10.65 10.25 10.30 10.37 -0.96 71.67 134,963 4.22 86,261 3.73 0.09 19
28 23-Feb 11.00 11.19 10.27 10.40 10.60 -4.67 72.37 212,830 6.65 143,692 6.22 0.15 32
29 20-Feb 11.43 11.66 10.79 10.91 11.09 -4.55 75.92 324,031 10.13 265,634 11.50 0.29 60
30 19-Feb 12.38 12.40 11.16 11.43 11.84 -5.93 79.54 479,641 15.00 415,355 17.98 0.49 93
31 18-Feb 12.40 12.40 12.03 12.15 12.20 0.08 84.55 40,944 1.28 29,645 1.28 0.04 7
32 17-Feb 12.24 12.59 11.98 12.14 12.19 -0.98 84.48 70,102 2.19 40,823 1.77 0.05 9
33 16-Feb 12.84 12.84 12.10 12.26 12.34 -2.00 85.31 71,126 2.22 43,972 1.90 0.05 10
34 13-Feb 12.52 12.66 12.11 12.51 12.50 0.64 87.05 53,397 1.67 30,508 1.32 0.04 7
35 12-Feb 12.80 12.88 12.41 12.43 12.54 -1.66 86.50 44,026 1.38 26,481 1.15 0.03 6
36 11-Feb 12.98 12.98 12.40 12.64 12.81 -0.86 87.96 98,210 3.07 63,120 2.73 0.08 14
37 10-Feb 12.64 12.83 12.48 12.75 12.67 2.41 88.72 116,381 3.64 86,422 3.74 0.11 19
38 09-Feb 12.40 12.59 12.15 12.45 12.45 3.15 86.63 52,883 1.65 35,885 1.55 0.04 8
39 06-Feb 12.17 12.40 11.88 12.07 12.18 -0.74 83.99 34,649 1.08 24,768 1.07 0.03 6
40 05-Feb 12.60 12.60 12.11 12.16 12.35 -1.14 84.62 34,414 1.08 26,473 1.15 0.03 6
41 04-Feb 12.40 12.48 11.85 12.30 12.27 -0.81 85.59 62,181 1.94 41,434 1.79 0.05 9
42 03-Feb 12.40 12.75 12.15 12.40 12.47 2.65 86.29 72,897 2.28 58,161 2.52 0.07 13
43 02-Feb 12.65 12.65 11.84 12.08 12.15 -1.71 84.06 54,002 1.69 39,908 1.73 0.05 9
44 01-Feb 12.70 12.70 11.75 12.29 12.30 -0.89 85.52 35,835 1.12 24,449 1.06 0.03 5
45 30-Jan 12.01 12.50 12.00 12.40 12.26 2.82 86.29 39,230 1.23 27,566 1.19 0.03 6
46 29-Jan 12.30 12.40 12.00 12.06 12.13 -1.63 83.92 42,224 1.32 31,608 1.37 0.04 7
47 28-Jan 11.88 12.44 11.88 12.26 12.31 3.20 85.31 40,528 1.27 37,237 1.61 0.05 8
48 27-Jan 12.69 12.69 11.46 11.88 12.00 -2.94 82.67 73,893 2.31 56,630 2.45 0.00 13
49 23-Jan 12.94 12.94 12.00 12.24 12.36 -1.45 85.17 64,156 2.01 48,346 2.09 0.06 11
50 22-Jan 12.70 12.84 12.30 12.42 12.54 1.31 86.43 40,504 1.27 25,719 1.11 0.03 6
51 21-Jan 12.42 12.94 12.15 12.26 12.37 -1.29 85.31 75,653 2.37 55,209 2.39 0.07 12
52 20-Jan 13.09 13.60 12.40 12.42 12.67 -4.31 86.43 94,827 2.97 73,008 3.16 0.09 16
53 19-Jan 13.49 13.49 12.90 12.98 13.06 -2.63 90.32 41,256 1.29 32,092 1.39 0.04 7
54 16-Jan 12.81 13.39 12.81 13.33 13.18 2.62 92.76 90,348 2.83 74,791 3.24 0.10 17
55 14-Jan 13.24 13.30 12.87 12.99 13.06 -0.08 90.39 55,884 1.75 38,881 1.68 0.05 9
56 13-Jan 13.60 13.60 12.78 13.00 13.00 -1.81 90.00 174,429 5.45 154,299 6.68 0.00 35
57 12-Jan 13.57 13.57 13.20 13.24 13.27 -0.30 92.13 44,450 1.39 30,850 1.34 0.04 7
58 09-Jan 13.39 13.69 13.25 13.28 13.38 -0.75 92.41 37,203 1.16 29,986 1.30 0.04 7
59 08-Jan 13.74 13.86 13.35 13.38 13.52 -1.98 93.11 31,980 1.00 23,098 1.00 0.03 5
60 07-Jan 13.75 13.76 13.40 13.65 13.58 1.49 94.98 42,845 1.34 33,638 1.46 0.05 8
61 06-Jan 13.60 13.89 13.32 13.45 13.59 -1.82 93.59 77,407 2.42 45,945 1.99 0.06 10
62 05-Jan 14.15 14.15 13.15 13.70 13.54 -1.72 95.33 122,121 3.82 49,142 2.13 0.07 11
63 02-Jan 13.90 14.15 13.66 13.94 13.94 1.38 97.00 39,603 1.24 28,533 1.24 0.04 6
64 01-Jan 14.39 14.39 13.55 13.75 13.89 -3.10 95.68 107,414 3.36 56,280 2.44 0.08 13
65 31-Dec 13.61 14.66 13.54 14.19 13.98 4.34 98.74 52,973 1.66 45,808 1.98 0.06 10
66 30-Dec 13.70 13.78 13.43 13.60 13.63 -0.29 94.64 57,625 1.80 53,929 2.33 0.07 12
67 29-Dec 13.75 13.96 13.21 13.64 13.62 -0.87 94.91 92,595 2.90 65,613 2.84 0.09 15

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    OLIL    PRANIK    PRLIND    SJLOGISTIC    ZEAL    IWARE    BLUEWATER    TIGERLOGS    GLOTTIS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com