Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 500.55
-0.45 (-0.09%)
At close: Mar 6, 2026
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 500.95 | 504.30 | 497.75 | 500.55 | 500.55 | -0.09% | 96,799 |
| Mar 5, 2026 | 505.00 | 509.05 | 498.00 | 501.00 | 501.00 | -0.56% | 47,401 |
| Mar 4, 2026 | 496.95 | 505.80 | 493.35 | 503.80 | 503.80 | 0.70% | 108,844 |
| Mar 2, 2026 | 505.10 | 505.35 | 495.85 | 500.30 | 500.30 | -1.89% | 500,048 |
| Feb 27, 2026 | 516.55 | 518.10 | 503.00 | 509.95 | 509.95 | -1.28% | 51,431 |
| Feb 26, 2026 | 517.85 | 518.45 | 504.50 | 516.55 | 516.55 | -0.40% | 73,537 |
| Feb 25, 2026 | 524.95 | 527.70 | 513.55 | 518.60 | 518.60 | -0.95% | 1,186,438 |
| Feb 24, 2026 | 533.60 | 533.60 | 519.45 | 523.60 | 523.60 | -1.72% | 68,681 |
| Feb 23, 2026 | 535.55 | 537.55 | 525.45 | 532.75 | 532.75 | -0.52% | 47,965 |
| Feb 20, 2026 | 530.60 | 537.40 | 526.40 | 535.55 | 535.55 | 0.46% | 56,390 |
| Feb 19, 2026 | 538.65 | 539.00 | 526.00 | 533.10 | 533.10 | -0.69% | 83,815 |
| Feb 18, 2026 | 530.75 | 540.50 | 530.45 | 536.80 | 536.80 | 1.02% | 188,422 |
| Feb 17, 2026 | 525.80 | 535.70 | 521.70 | 531.40 | 531.40 | 1.14% | 184,493 |
| Feb 16, 2026 | 521.55 | 526.55 | 516.30 | 525.40 | 525.40 | 0.59% | 57,768 |
| Feb 13, 2026 | 521.50 | 524.55 | 512.00 | 522.30 | 522.30 | -0.21% | 303,929 |
| Feb 12, 2026 | 521.60 | 530.30 | 509.65 | 523.40 | 523.40 | 0.27% | 261,796 |
| Feb 11, 2026 | 526.65 | 526.65 | 518.50 | 522.00 | 522.00 | -0.08% | 47,670 |
| Feb 10, 2026 | 533.00 | 536.75 | 518.00 | 522.40 | 522.40 | -1.83% | 100,361 |
| Feb 9, 2026 | 528.00 | 535.00 | 502.65 | 532.15 | 532.15 | 1.54% | 670,163 |
| Feb 6, 2026 | 517.40 | 526.25 | 509.00 | 524.10 | 524.10 | 1.56% | 84,911 |
| Feb 5, 2026 | 511.00 | 517.55 | 501.00 | 516.05 | 516.05 | 0.94% | 231,245 |
| Feb 4, 2026 | 507.35 | 512.70 | 500.85 | 511.25 | 511.25 | 1.02% | 53,081 |
| Feb 3, 2026 | 515.00 | 515.00 | 499.85 | 506.10 | 506.10 | 1.89% | 137,840 |
| Feb 2, 2026 | 498.05 | 498.95 | 480.70 | 496.70 | 496.70 | -0.52% | 160,874 |
| Feb 1, 2026 | 500.40 | 504.00 | 485.05 | 499.30 | 499.30 | -0.32% | 137,262 |
| Jan 30, 2026 | 500.45 | 504.95 | 495.20 | 500.90 | 500.90 | 0.09% | 64,669 |
| Jan 29, 2026 | 507.05 | 510.60 | 493.45 | 500.45 | 500.45 | -1.38% | 69,456 |
| Jan 28, 2026 | 508.95 | 509.65 | 492.65 | 507.45 | 507.45 | 0.86% | 181,966 |
| Jan 27, 2026 | 518.45 | 518.45 | 495.00 | 503.10 | 503.10 | -1.70% | 195,047 |
| Jan 23, 2026 | 513.00 | 515.00 | 505.00 | 511.80 | 511.80 | 0.09% | 136,355 |
| Jan 22, 2026 | 510.00 | 515.00 | 505.70 | 511.35 | 511.35 | 1.44% | 101,490 |
| Jan 21, 2026 | 502.00 | 510.05 | 493.80 | 504.10 | 504.10 | 0.42% | 362,379 |
| Jan 20, 2026 | 526.00 | 526.10 | 500.00 | 502.00 | 502.00 | -4.14% | 97,040 |
| Jan 19, 2026 | 522.00 | 528.35 | 515.00 | 523.70 | 523.70 | 0.41% | 37,654 |
| Jan 16, 2026 | 543.75 | 545.15 | 518.05 | 521.55 | 521.55 | -4.11% | 70,660 |
| Jan 14, 2026 | 542.95 | 545.60 | 541.10 | 543.90 | 543.90 | -0.15% | 53,417 |
| Jan 13, 2026 | 553.00 | 553.00 | 541.05 | 544.70 | 544.70 | -1.58% | 31,269 |
| Jan 12, 2026 | 550.95 | 555.60 | 545.00 | 553.45 | 553.45 | 0.40% | 46,610 |
| Jan 9, 2026 | 560.00 | 564.30 | 548.05 | 551.25 | 551.25 | -2.42% | 47,640 |
| Jan 8, 2026 | 578.05 | 578.05 | 560.95 | 564.90 | 564.90 | -2.23% | 48,057 |
| Jan 7, 2026 | 579.00 | 582.00 | 574.00 | 577.80 | 577.80 | 0.45% | 97,617 |
| Jan 6, 2026 | 574.95 | 580.80 | 567.70 | 575.20 | 575.20 | 0.38% | 209,876 |
| Jan 5, 2026 | 558.50 | 575.00 | 557.00 | 573.05 | 573.05 | 2.77% | 154,710 |
| Jan 2, 2026 | 553.50 | 559.95 | 545.95 | 557.60 | 557.60 | 0.75% | 90,792 |
| Jan 1, 2026 | 548.90 | 554.85 | 545.95 | 553.45 | 553.45 | 1.34% | 61,095 |
| Dec 31, 2025 | 543.40 | 548.60 | 529.35 | 546.15 | 546.15 | -0.03% | 99,229 |
| Dec 30, 2025 | 542.00 | 550.00 | 537.65 | 546.30 | 546.30 | 0.64% | 123,500 |
| Dec 29, 2025 | 548.95 | 548.95 | 539.35 | 542.80 | 542.80 | -0.82% | 119,552 |
| Dec 26, 2025 | 548.65 | 551.00 | 544.45 | 547.30 | 547.30 | -0.45% | 87,668 |
| Dec 24, 2025 | 554.40 | 554.40 | 540.90 | 549.75 | 549.75 | -0.64% | 83,169 |