Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 1,804.05
-8.45 (-0.47%)
At close: Aug 22, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,781.95 | 1,796.50 | 1,771.70 | 1,779.50 | 1,779.50 | 0.39% | 17,236 |
| Aug 28, 2025 | 1,800.85 | 1,803.10 | 1,760.00 | 1,772.55 | 1,772.55 | -1.57% | 19,204 |
| Aug 26, 2025 | 1,804.95 | 1,811.70 | 1,783.55 | 1,800.80 | 1,800.80 | -0.37% | 17,692 |
| Aug 25, 2025 | 1,814.80 | 1,817.85 | 1,801.50 | 1,807.55 | 1,807.55 | 0.19% | 23,361 |
| Aug 22, 2025 | 1,809.50 | 1,816.00 | 1,793.90 | 1,804.05 | 1,804.05 | -0.47% | 13,850 |
| Aug 21, 2025 | 1,820.00 | 1,832.95 | 1,791.30 | 1,812.50 | 1,812.50 | -0.17% | 41,600 |
| Aug 20, 2025 | 1,795.00 | 1,820.00 | 1,787.30 | 1,815.55 | 1,815.55 | 1.46% | 24,209 |
| Aug 19, 2025 | 1,769.95 | 1,803.75 | 1,765.65 | 1,789.50 | 1,789.50 | 0.68% | 40,556 |
| Aug 18, 2025 | 1,780.05 | 1,809.00 | 1,771.00 | 1,777.45 | 1,777.45 | 0.52% | 53,350 |
| Aug 14, 2025 | 1,807.90 | 1,807.90 | 1,755.00 | 1,768.25 | 1,768.25 | -1.76% | 32,514 |
| Aug 13, 2025 | 1,825.00 | 1,830.90 | 1,790.00 | 1,799.95 | 1,799.95 | -1.10% | 31,273 |
| Aug 12, 2025 | 1,781.85 | 1,826.35 | 1,771.20 | 1,820.05 | 1,820.05 | 2.19% | 40,570 |
| Aug 11, 2025 | 1,815.80 | 1,815.80 | 1,775.00 | 1,781.00 | 1,781.00 | -1.47% | 17,184 |
| Aug 8, 2025 | 1,819.95 | 1,829.15 | 1,775.05 | 1,807.60 | 1,807.60 | -0.68% | 16,919 |
| Aug 7, 2025 | 1,822.35 | 1,826.50 | 1,790.00 | 1,819.95 | 1,819.95 | -0.31% | 22,533 |
| Aug 6, 2025 | 1,835.00 | 1,845.00 | 1,804.45 | 1,825.65 | 1,825.65 | -0.44% | 25,150 |
| Aug 5, 2025 | 1,854.05 | 1,863.10 | 1,818.25 | 1,833.70 | 1,833.70 | -1.55% | 27,211 |
| Aug 4, 2025 | 1,877.65 | 1,877.65 | 1,851.40 | 1,862.60 | 1,862.60 | 0.10% | 9,028 |
| Aug 1, 2025 | 1,879.20 | 1,896.25 | 1,850.00 | 1,860.70 | 1,860.70 | -1.15% | 31,033 |
| Jul 31, 2025 | 1,889.00 | 1,891.00 | 1,861.25 | 1,882.40 | 1,882.40 | -1.00% | 29,251 |
| Jul 30, 2025 | 1,901.60 | 1,916.10 | 1,883.05 | 1,901.40 | 1,901.40 | 0.70% | 70,677 |
| Jul 29, 2025 | 1,836.15 | 1,898.00 | 1,836.15 | 1,888.10 | 1,888.10 | 1.33% | 40,726 |
| Jul 28, 2025 | 1,894.75 | 1,894.75 | 1,824.00 | 1,863.35 | 1,863.35 | -0.94% | 55,613 |
| Jul 25, 2025 | 1,914.85 | 1,914.85 | 1,873.00 | 1,880.95 | 1,880.95 | -0.96% | 80,957 |
| Jul 24, 2025 | 1,939.95 | 1,939.95 | 1,890.00 | 1,899.20 | 1,899.20 | -1.89% | 36,125 |
| Jul 23, 2025 | 1,939.70 | 1,948.00 | 1,866.20 | 1,935.70 | 1,935.70 | -0.39% | 118,143 |
| Jul 22, 2025 | 1,950.00 | 1,962.00 | 1,937.00 | 1,943.35 | 1,943.35 | 0.10% | 27,711 |
| Jul 21, 2025 | 1,939.95 | 1,951.65 | 1,921.70 | 1,941.40 | 1,941.40 | -0.14% | 58,116 |
| Jul 18, 2025 | 1,909.30 | 1,953.65 | 1,892.75 | 1,944.05 | 1,944.05 | 1.80% | 152,111 |
| Jul 17, 2025 | 1,856.80 | 1,925.00 | 1,846.40 | 1,909.75 | 1,909.75 | 2.55% | 160,171 |
| Jul 16, 2025 | 1,749.85 | 1,875.00 | 1,745.05 | 1,862.35 | 1,862.35 | 6.84% | 292,131 |
| Jul 15, 2025 | 1,689.00 | 1,751.70 | 1,673.00 | 1,743.15 | 1,743.15 | 4.05% | 102,282 |
| Jul 14, 2025 | 1,668.90 | 1,678.90 | 1,659.25 | 1,675.35 | 1,675.35 | 0.63% | 18,268 |
| Jul 11, 2025 | 1,665.00 | 1,676.35 | 1,652.10 | 1,664.80 | 1,664.80 | -0.02% | 20,529 |
| Jul 10, 2025 | 1,654.10 | 1,672.20 | 1,654.10 | 1,665.05 | 1,665.05 | 0.08% | 23,817 |
| Jul 9, 2025 | 1,639.80 | 1,670.00 | 1,631.00 | 1,663.70 | 1,663.70 | 1.29% | 54,291 |
| Jul 8, 2025 | 1,659.80 | 1,669.95 | 1,629.10 | 1,642.45 | 1,642.45 | -1.19% | 80,745 |
| Jul 7, 2025 | 1,654.35 | 1,670.50 | 1,623.60 | 1,662.15 | 1,662.15 | -0.04% | 41,681 |
| Jul 4, 2025 | 1,666.95 | 1,670.45 | 1,646.25 | 1,662.75 | 1,662.75 | 0.19% | 17,961 |
| Jul 3, 2025 | 1,632.00 | 1,665.75 | 1,626.00 | 1,659.60 | 1,659.60 | 1.71% | 53,360 |
| Jul 2, 2025 | 1,643.00 | 1,650.05 | 1,621.20 | 1,631.65 | 1,631.65 | 0.21% | 32,743 |
| Jul 1, 2025 | 1,649.75 | 1,656.50 | 1,625.50 | 1,628.20 | 1,628.20 | -1.34% | 14,893 |
| Jun 30, 2025 | 1,639.95 | 1,658.80 | 1,628.95 | 1,650.35 | 1,650.35 | 0.30% | 45,561 |
| Jun 27, 2025 | 1,665.95 | 1,672.70 | 1,627.05 | 1,645.45 | 1,645.45 | -0.32% | 48,704 |
| Jun 26, 2025 | 1,637.80 | 1,665.20 | 1,635.30 | 1,650.80 | 1,650.80 | 1.08% | 165,881 |
| Jun 25, 2025 | 1,628.70 | 1,643.00 | 1,616.80 | 1,633.20 | 1,633.20 | 0.97% | 18,679 |
| Jun 24, 2025 | 1,630.00 | 1,635.00 | 1,604.80 | 1,617.50 | 1,617.50 | 0.21% | 31,694 |
| Jun 23, 2025 | 1,626.10 | 1,641.55 | 1,613.00 | 1,614.10 | 1,614.10 | -2.33% | 142,191 |
| Jun 20, 2025 | 1,635.60 | 1,659.05 | 1,617.30 | 1,652.60 | 1,652.60 | 0.99% | 27,466 |
| Jun 19, 2025 | 1,665.00 | 1,671.55 | 1,621.00 | 1,636.45 | 1,636.45 | -1.73% | 51,732 |