Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 553.45
+7.30 (1.34%)
At close: Jan 1, 2026
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 550.75 | 558.25 | 545.65 | 553.30 | 553.30 | 0.45% | 2,871,888 |
| Dec 22, 2025 | 559.00 | 563.10 | 548.55 | 550.80 | 550.80 | -1.67% | 1,123,236 |
| Dec 19, 2025 | 555.65 | 566.85 | 500.00 | 560.15 | 560.15 | 1.53% | 645,531 |
| Dec 18, 2025 | 545.00 | 562.45 | 541.50 | 551.70 | 551.70 | 1.59% | 1,610,105 |
| Dec 17, 2025 | 539.90 | 551.00 | 528.10 | 543.05 | 543.05 | 0.70% | 1,074,200 |
| Dec 16, 2025 | 531.95 | 540.20 | 529.10 | 539.25 | 539.25 | 1.52% | 1,661,998 |
| Dec 15, 2025 | 538.50 | 538.50 | 529.10 | 531.20 | 531.20 | -1.13% | 1,480,640 |
| Dec 12, 2025 | 534.75 | 539.15 | 530.20 | 537.25 | 537.25 | 0.42% | 1,302,263 |
| Dec 11, 2025 | 529.00 | 537.55 | 526.40 | 535.00 | 535.00 | 1.13% | 231,889 |
| Dec 10, 2025 | 535.95 | 541.90 | 526.70 | 529.00 | 529.00 | -2.84% | 982,737 |
| Dec 9, 2025 | 548.20 | 549.05 | 536.50 | 544.45 | 544.45 | -0.67% | 117,426 |
| Dec 8, 2025 | 555.75 | 556.60 | 542.00 | 548.15 | 548.15 | -0.61% | 100,059 |
| Dec 5, 2025 | 528.85 | 555.15 | 522.45 | 551.50 | 551.50 | 3.85% | 941,637 |
| Dec 4, 2025 | 553.05 | 558.30 | 521.05 | 531.05 | 531.05 | -4.42% | 598,607 |
| Dec 3, 2025 | 561.20 | 564.35 | 551.40 | 555.60 | 555.60 | -1.53% | 50,364 |
| Dec 2, 2025 | 566.75 | 568.60 | 562.20 | 564.25 | 564.25 | -0.94% | 32,445 |
| Dec 1, 2025 | 568.95 | 571.30 | 563.55 | 569.60 | 569.60 | 0.04% | 64,141 |
| Nov 28, 2025 | 569.00 | 570.90 | 565.65 | 569.40 | 569.40 | -0.04% | 46,728 |
| Nov 27, 2025 | 568.15 | 574.00 | 565.00 | 569.65 | 569.65 | -0.14% | 52,144 |
| Nov 26, 2025 | 565.65 | 575.25 | 565.65 | 570.45 | 570.45 | -0.04% | 30,082 |
| Nov 25, 2025 | 568.80 | 572.00 | 565.90 | 570.70 | 570.70 | 0.06% | 49,800 |
| Nov 24, 2025 | 579.95 | 580.00 | 568.00 | 570.35 | 570.35 | -1.82% | 30,595 |
| Nov 21, 2025 | 582.50 | 584.05 | 574.80 | 580.90 | 580.90 | -0.65% | 51,853 |
| Nov 20, 2025 | 581.80 | 586.35 | 580.00 | 584.70 | 584.70 | 0.15% | 64,094 |
| Nov 19, 2025 | 586.70 | 590.00 | 579.30 | 583.80 | 583.80 | -0.60% | 24,491 |
| Nov 18, 2025 | 592.90 | 595.20 | 582.20 | 587.35 | 587.35 | 0.01% | 124,639 |
| Nov 17, 2025 | 589.45 | 590.60 | 584.55 | 587.30 | 587.30 | -0.18% | 33,006 |
| Nov 14, 2025 | 590.00 | 592.80 | 581.35 | 588.35 | 588.35 | -0.48% | 35,668 |
| Nov 13, 2025 | 591.25 | 593.60 | 583.60 | 591.20 | 591.20 | 0.39% | 93,550 |
| Nov 12, 2025 | 586.85 | 589.70 | 581.00 | 588.90 | 587.15 | 0.99% | 91,857 |
| Nov 11, 2025 | 580.70 | 583.80 | 574.05 | 583.10 | 581.37 | 0.50% | 57,853 |
| Nov 10, 2025 | 579.00 | 584.00 | 576.65 | 580.20 | 578.48 | 0.21% | 71,790 |
| Nov 7, 2025 | 573.50 | 581.20 | 566.10 | 579.00 | 577.28 | 0.96% | 88,753 |
| Nov 6, 2025 | 576.00 | 582.30 | 567.50 | 573.50 | 571.80 | -0.47% | 86,154 |
| Nov 4, 2025 | 582.60 | 582.60 | 571.95 | 576.20 | 574.49 | -0.53% | 64,645 |
| Nov 3, 2025 | 609.70 | 609.70 | 565.25 | 579.25 | 577.53 | -3.87% | 663,173 |
| Oct 31, 2025 | 609.85 | 613.95 | 601.00 | 602.55 | 600.76 | -1.19% | 56,862 |
| Oct 30, 2025 | 600.15 | 613.20 | 600.15 | 609.80 | 607.99 | 0.77% | 74,087 |
| Oct 29, 2025 | 593.70 | 606.90 | 593.35 | 605.15 | 603.35 | 1.89% | 208,889 |
| Oct 28, 2025 | 593.05 | 596.00 | 588.75 | 593.90 | 592.14 | 0.50% | 41,082 |
| Oct 27, 2025 | 583.00 | 592.00 | 581.50 | 590.95 | 589.19 | 1.62% | 55,973 |
| Oct 24, 2025 | 589.25 | 596.20 | 579.05 | 581.55 | 579.82 | -2.10% | 47,625 |
| Oct 23, 2025 | 589.95 | 598.00 | 585.75 | 594.00 | 592.23 | 0.81% | 45,122 |
| Oct 21, 2025 | 594.95 | 594.95 | 587.30 | 589.20 | 587.45 | -0.16% | 9,941 |