Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 602.55
-7.25 (-1.19%)
At close: Oct 31, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 609.85 | 613.95 | 601.00 | 602.55 | 602.55 | -1.19% | 56,862 |
| Oct 30, 2025 | 600.15 | 613.20 | 600.15 | 609.80 | 609.80 | 0.77% | 74,087 |
| Oct 29, 2025 | 593.70 | 606.90 | 593.35 | 605.15 | 605.15 | 1.89% | 208,889 |
| Oct 28, 2025 | 593.05 | 596.00 | 588.75 | 593.90 | 593.90 | 0.50% | 41,082 |
| Oct 27, 2025 | 583.00 | 592.00 | 581.50 | 590.95 | 590.95 | 1.62% | 55,973 |
| Oct 24, 2025 | 589.25 | 596.20 | 579.05 | 581.55 | 581.55 | -2.10% | 47,625 |
| Oct 23, 2025 | 589.95 | 598.00 | 585.75 | 594.00 | 594.00 | 0.81% | 45,122 |
| Oct 21, 2025 | 594.95 | 594.95 | 587.30 | 589.20 | 589.20 | -0.16% | 9,941 |
| Oct 20, 2025 | 592.85 | 593.30 | 587.00 | 590.15 | 590.15 | -0.02% | 28,971 |
| Oct 17, 2025 | 588.00 | 596.80 | 584.00 | 590.25 | 590.25 | 0.04% | 135,731 |
| Oct 16, 2025 | 587.85 | 593.75 | 583.20 | 590.00 | 590.00 | 0.79% | 48,523 |
| Oct 15, 2025 | 584.85 | 589.00 | 580.25 | 585.40 | 585.40 | 0.24% | 20,232 |
| Oct 14, 2025 | 585.75 | 590.90 | 577.00 | 584.00 | 584.00 | -1.07% | 40,339 |
| Oct 13, 2025 | 589.05 | 594.45 | 581.95 | 590.30 | 590.30 | -0.77% | 66,141 |
| Oct 10, 2025 | 589.95 | 598.45 | 589.95 | 594.90 | 594.90 | -0.01% | 41,036 |
| Oct 9, 2025 | 591.25 | 600.50 | 591.25 | 594.95 | 594.95 | -0.63% | 79,740 |
| Oct 8, 2025 | 597.95 | 600.10 | 593.10 | 598.70 | 598.70 | 0.09% | 35,901 |
| Oct 7, 2025 | 600.60 | 603.25 | 591.20 | 598.15 | 598.15 | 0.17% | 26,283 |
| Oct 6, 2025 | 584.15 | 601.00 | 583.25 | 597.15 | 597.15 | 1.29% | 73,419 |
| Oct 3, 2025 | 580.95 | 591.00 | 576.70 | 589.55 | 589.55 | 1.36% | 67,877 |
| Oct 1, 2025 | 575.80 | 584.05 | 567.90 | 581.65 | 581.65 | 0.75% | 92,534 |
| Sep 30, 2025 | 599.00 | 601.00 | 571.00 | 577.30 | 577.30 | -3.49% | 1,039,760 |
| Sep 29, 2025 | 590.10 | 603.35 | 589.00 | 598.15 | 598.15 | 1.36% | 59,299 |
| Sep 26, 2025 | 600.35 | 600.35 | 587.00 | 590.10 | 590.10 | -1.72% | 78,661 |
| Sep 25, 2025 | 600.75 | 604.45 | 597.10 | 600.40 | 600.40 | -0.12% | 67,521 |
| Sep 24, 2025 | 600.35 | 605.40 | 596.20 | 601.15 | 601.15 | 0.13% | 56,192 |
| Sep 23, 2025 | 597.00 | 603.40 | 596.50 | 600.35 | 600.35 | 0.32% | 48,668 |
| Sep 22, 2025 | 607.35 | 609.00 | 592.15 | 598.45 | 598.45 | -1.80% | 124,430 |
| Sep 19, 2025 | 608.75 | 614.65 | 606.35 | 609.40 | 609.40 | 0.51% | 79,710 |
| Sep 18, 2025 | 602.95 | 607.70 | 600.00 | 606.30 | 606.30 | 0.65% | 55,559 |
| Sep 17, 2025 | 600.95 | 604.00 | 596.00 | 602.40 | 602.40 | 0.21% | 53,554 |
| Sep 16, 2025 | 598.20 | 602.40 | 595.80 | 601.15 | 601.15 | 0.20% | 376,742 |
| Sep 15, 2025 | 591.00 | 602.05 | 589.75 | 599.95 | 599.95 | 1.19% | 91,038 |
| Sep 12, 2025 | 599.80 | 602.30 | 586.00 | 592.90 | 592.90 | -1.04% | 77,724 |
| Sep 11, 2025 | 601.15 | 603.95 | 589.20 | 599.15 | 599.15 | -0.27% | 382,059 |
| Sep 10, 2025 | 603.33 | 603.33 | 595.83 | 600.75 | 600.75 | -0.01% | 149,591 |
| Sep 9, 2025 | 601.67 | 602.67 | 597.00 | 600.78 | 600.78 | 0.18% | 106,970 |
| Sep 8, 2025 | 597.85 | 600.82 | 597.00 | 599.72 | 599.72 | 0.51% | 75,593 |
| Sep 5, 2025 | 601.67 | 605.08 | 594.33 | 596.65 | 596.65 | -1.29% | 55,055 |
| Sep 4, 2025 | 615.82 | 615.82 | 601.12 | 604.42 | 604.42 | -0.20% | 82,064 |
| Sep 3, 2025 | 604.15 | 607.48 | 583.88 | 605.62 | 605.62 | 0.66% | 220,424 |
| Sep 2, 2025 | 601.67 | 604.90 | 597.50 | 601.62 | 600.95 | 0.51% | 56,363 |
| Sep 1, 2025 | 598.62 | 601.45 | 593.30 | 598.58 | 597.92 | 0.91% | 45,674 |
| Aug 29, 2025 | 593.98 | 598.83 | 590.57 | 593.17 | 592.51 | 0.39% | 51,707 |
| Aug 28, 2025 | 600.28 | 601.03 | 586.67 | 590.85 | 590.20 | -1.57% | 57,611 |
| Aug 26, 2025 | 601.65 | 603.90 | 594.52 | 600.27 | 599.60 | -0.37% | 53,075 |
| Aug 25, 2025 | 604.93 | 605.95 | 600.50 | 602.52 | 601.85 | 0.19% | 70,082 |
| Aug 22, 2025 | 603.17 | 605.33 | 597.97 | 601.35 | 600.68 | -0.47% | 41,549 |
| Aug 21, 2025 | 606.67 | 610.98 | 597.10 | 604.17 | 603.50 | -0.17% | 124,799 |
| Aug 20, 2025 | 598.33 | 606.67 | 595.77 | 605.18 | 604.51 | 1.46% | 72,626 |