BSE · PATELSAI · stock
Patels Airtemp (India) Limited (PATELSAI) stock price history
Every BSE trading session of Patels Airtemp (India) Limited from Jul 10, 2002 to Nov 13, 2026: 5,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PATELSAI adjusted close, 2002 to 2026
- ₹866.63
- All time high, 2024
- ₹437.15
- 52 week high, ₹178.21 low
- 5,765
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
PATELSAI key facts
- Patels Airtemp (India) Limited (PATELSAI) closed at ₹347.30 on Nov 13, 2026 on BSE.
- PATELSAI's all time high close is ₹866.63, set on Sep 16, 2024; its all time low close is ₹0.8030 on Jun 13, 2003.
- PATELSAI's 52 week range is ₹178.21 to ₹437.15.
- PATELSAI returned +44.2% over the year to Nov 13, 2026 and +93.6% over five years.
- Over ten years PATELSAI returned +101%, +7.2% a year compounded.
- PATELSAI's deepest drawdown was -81.4% from Jan 7, 2008 to Mar 12, 2009.
- DataCedar holds 5,765 daily sessions of PATELSAI history from Jul 10, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PATELSAI price chart, 2002 to 2026
PATELSAI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +22.1% |
| 6 months | +9.6% |
| Year to date | +41.8% |
| 1 year | +44.2% |
| 3 years | -14.5% |
| 5 years | +93.6% |
| 10 years | +100.9% |
| Since Jul 10, 2002 | +15,759% |
| Compound annual growth, 24.3 years | +23.1% |
PATELSAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹866.63 on Sep 16, 2024
- All time low close
- ₹0.8030 on Jun 13, 2003
- 52 week high
- ₹437.15 on Sep 24, 2026
- 52 week low
- ₹178.21 on Mar 30, 2026
- Deepest drawdown
- -81.4% from Jan 7, 2008 to Mar 12, 2009, recovered Sep 3, 2014
- Best single session
- +239.3% on Dec 30, 2004
- Worst single session
- -34.8% on Jul 22, 2002
- Volatility, 1 year annualised
- 59.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 159×
- Best calendar year
- 2003, +577%
- Worst calendar year
- 2008, -75%
PATELSAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 10, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹246.13 | ₹437.15 | ₹178.21 | ₹347.30 | +41.4% | 2.3M | 210 |
| 2025 | ₹629.93 | ₹655.70 | ₹206.55 | ₹245.69 | -60.1% | 2M | 248 |
| 2024 | ₹400.76 | ₹882.11 | ₹333.00 | ₹615.47 | +53.5% | 2.8M | 245 |
| 2023 | ₹268.59 | ₹457.93 | ₹183.84 | ₹400.96 | +47.0% | 3.4M | 244 |
| 2022 | ₹191.04 | ₹296.17 | ₹160.21 | ₹272.75 | +44.9% | 3.1M | 248 |
| 2021 | ₹140.47 | ₹237.82 | ₹125.51 | ₹188.17 | +38.3% | 5M | 248 |
| 2020 | ₹100.19 | ₹150.05 | ₹68.65 | ₹136.08 | +39.0% | 1.9M | 251 |
| 2019 | ₹108.21 | ₹118.23 | ₹70.60 | ₹97.92 | -8.4% | 430.4K | 243 |
| 2018 | ₹173.44 | ₹201.90 | ₹96.49 | ₹106.86 | -38.0% | 1M | 246 |
| 2017 | ₹159.37 | ₹187.80 | ₹151.12 | ₹172.37 | +8.2% | 1.5M | 248 |
| 2016 | ₹140.92 | ₹194.82 | ₹99.42 | ₹159.37 | +15.8% | 1.8M | 246 |
| 2015 | ₹144.72 | ₹157.99 | ₹102.38 | ₹137.64 | -4.6% | 2.1M | 246 |
| 2014 | ₹38.84 | ₹156.71 | ₹35.72 | ₹144.34 | +261.6% | 5.3M | 243 |
| 2013 | ₹36.79 | ₹44.12 | ₹25.54 | ₹39.92 | +8.5% | 704.1K | 244 |
| 2012 | ₹30.67 | ₹44.59 | ₹28.74 | ₹36.79 | +17.9% | 820K | 245 |
| 2011 | ₹67.20 | ₹89.05 | ₹29.58 | ₹31.20 | -53.5% | 4.4M | 246 |
| 2010 | ₹53.04 | ₹94.35 | ₹49.86 | ₹67.17 | +26.8% | 18.4M | 250 |
| 2009 | ₹20.46 | ₹57.36 | ₹17.31 | ₹52.96 | +176.6% | 3.6M | 243 |
| 2008 | ₹77.64 | ₹99.25 | ₹17.45 | ₹19.15 | -75.3% | 4.4M | 244 |
| 2007 | ₹24.98 | ₹80.94 | ₹19.91 | ₹77.36 | +192.5% | 25.5M | 246 |
| 2006 | ₹15.93 | ₹34.18 | ₹12.87 | ₹26.44 | +69.9% | 3.1M | 245 |
| 2005 | ₹23.89 | ₹37.29 | ₹9.95 | ₹15.56 | -26.9% | 4.4M | 247 |
| 2004 | ₹6.24 | ₹39.15 | ₹5.98 | ₹21.30 | +215.9% | 81.8K | 27 |
| 2003 | ₹0.9954 | ₹7.53 | ₹0.8030 | ₹6.74 | +577.3% | 55.8K | 257 |
| 2002 | ₹2.19 | ₹2.19 | ₹0.8295 | ₹0.9954 | n/a | 12.6K | 105 |
PATELSAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹347.30 | -1.0% |
| October 2026 | ₹350.90 | -7.6% |
| September 2026 | ₹379.60 | +33.1% |
| August 2026 | ₹285.25 | -14.3% |
| July 2026 | ₹332.86 | -10.4% |
| June 2026 | ₹371.35 | +13.3% |
| May 2026 | ₹327.67 | +1.7% |
| April 2026 | ₹322.18 | +76.5% |
| March 2026 | ₹182.51 | -25.4% |
| February 2026 | ₹244.60 | +16.1% |
| January 2026 | ₹210.71 | -14.2% |
| December 2025 | ₹245.69 | -0.4% |
About the PATELSAI data
Daily bars. 5,765 sessions from Jul 10, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APATELSAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PATANJALI Patanjali Foods Limited
- PATELCHEM Patel Chem Specialities Limited
- PATELENG Patel Engineering Limited
- PATELRMART Patel Retail Limited
- PATIDAR Patidar Buildcon Limited
- PATINTLOG Patel Integrated Logistics Limited
- PATRON Patron Exim Limited
- PATSPINLTD Patspin India Limited
Common questions
PATELSAI share price history
