Patanjali Foods Limited (BOM:500368)
India flag India · Delayed Price · Currency is INR
1,862.60
+1.90 (0.10%)
At close: Aug 4, 2025

Patanjali Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,854.051,863.101,818.251,833.701,833.70-1.55%27,211
Aug 4, 20251,877.651,877.651,851.401,862.601,862.600.10%9,028
Aug 1, 20251,879.201,896.251,850.001,860.701,860.70-1.15%31,033
Jul 31, 20251,889.001,891.001,861.251,882.401,882.40-1.00%29,251
Jul 30, 20251,901.601,916.101,883.051,901.401,901.400.70%70,677
Jul 29, 20251,836.151,898.001,836.151,888.101,888.101.33%40,726
Jul 28, 20251,894.751,894.751,824.001,863.351,863.35-0.94%55,613
Jul 25, 20251,914.851,914.851,873.001,880.951,880.95-0.96%80,957
Jul 24, 20251,939.951,939.951,890.001,899.201,899.20-1.89%36,125
Jul 23, 20251,939.701,948.001,866.201,935.701,935.70-0.39%118,143
Jul 22, 20251,950.001,962.001,937.001,943.351,943.350.10%27,711
Jul 21, 20251,939.951,951.651,921.701,941.401,941.40-0.14%58,116
Jul 18, 20251,909.301,953.651,892.751,944.051,944.051.80%152,111
Jul 17, 20251,856.801,925.001,846.401,909.751,909.752.55%160,171
Jul 16, 20251,749.851,875.001,745.051,862.351,862.356.84%292,131
Jul 15, 20251,689.001,751.701,673.001,743.151,743.154.05%102,282
Jul 14, 20251,668.901,678.901,659.251,675.351,675.350.63%18,268
Jul 11, 20251,665.001,676.351,652.101,664.801,664.80-0.02%20,529
Jul 10, 20251,654.101,672.201,654.101,665.051,665.050.08%23,817
Jul 9, 20251,639.801,670.001,631.001,663.701,663.701.29%54,291
Jul 8, 20251,659.801,669.951,629.101,642.451,642.45-1.19%80,745
Jul 7, 20251,654.351,670.501,623.601,662.151,662.15-0.04%41,681
Jul 4, 20251,666.951,670.451,646.251,662.751,662.750.19%17,961
Jul 3, 20251,632.001,665.751,626.001,659.601,659.601.71%53,360
Jul 2, 20251,643.001,650.051,621.201,631.651,631.650.21%32,743
Jul 1, 20251,649.751,656.501,625.501,628.201,628.20-1.34%14,893
Jun 30, 20251,639.951,658.801,628.951,650.351,650.350.30%45,561
Jun 27, 20251,665.951,672.701,627.051,645.451,645.45-0.32%48,704
Jun 26, 20251,637.801,665.201,635.301,650.801,650.801.08%165,881
Jun 25, 20251,628.701,643.001,616.801,633.201,633.200.97%18,679
Jun 24, 20251,630.001,635.001,604.801,617.501,617.500.21%31,694
Jun 23, 20251,626.101,641.551,613.001,614.101,614.10-2.33%142,191
Jun 20, 20251,635.601,659.051,617.301,652.601,652.600.99%27,466
Jun 19, 20251,665.001,671.551,621.001,636.451,636.45-1.73%51,732
Jun 18, 20251,663.851,670.801,649.851,665.251,665.250.55%155,388
Jun 17, 20251,680.001,685.001,652.001,656.151,656.15-1.44%13,175
Jun 16, 20251,665.551,683.601,665.551,680.401,680.400.39%8,304
Jun 13, 20251,672.351,678.001,662.651,673.951,673.95-0.67%8,787
Jun 12, 20251,695.001,699.951,660.101,685.301,685.300.58%20,255
Jun 11, 20251,699.951,699.951,667.051,675.501,675.50-0.84%8,424
Jun 10, 20251,705.001,705.151,687.351,689.751,689.75-0.65%14,273
Jun 9, 20251,711.701,718.351,692.951,700.751,700.75-0.61%21,772
Jun 6, 20251,683.501,720.001,667.801,711.251,711.251.62%59,380
Jun 5, 20251,672.851,691.451,665.401,684.051,684.05-0.23%30,641
Jun 4, 20251,704.401,704.401,656.851,687.951,687.95-0.12%60,116
Jun 3, 20251,734.951,734.951,684.951,689.951,689.95-0.45%28,671
Jun 2, 20251,697.401,723.501,680.001,697.651,697.651.42%58,837
May 30, 20251,753.401,753.401,648.401,673.851,673.85-4.21%51,151
May 29, 20251,753.001,764.901,719.501,747.451,747.45-0.12%33,931
May 28, 20251,740.851,754.751,725.501,749.501,749.500.50%29,277