Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 372.70
+24.70 (7.10%)
At close: Oct 28, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 344.50 | 375.20 | 336.65 | 372.70 | 372.70 | 7.10% | 1,867,354 |
| Oct 27, 2026 | 346.50 | 349.15 | 340.00 | 348.00 | 348.00 | -0.85% | 897,344 |
| Oct 26, 2026 | 349.45 | 351.00 | 344.65 | 351.00 | 351.00 | - | 275,276 |
| Oct 23, 2026 | 355.55 | 355.80 | 345.40 | 351.00 | 351.00 | -1.13% | 624,648 |
| Oct 22, 2026 | 352.50 | 364.80 | 345.95 | 355.00 | 355.00 | - | 37,211 |
| Oct 21, 2026 | 363.20 | 365.00 | 352.65 | 355.00 | 355.00 | -2.74% | 85,003 |
| Oct 19, 2026 | 367.75 | 367.75 | 359.35 | 365.00 | 365.00 | -0.68% | 83,245 |
| Oct 16, 2026 | 366.00 | 368.35 | 363.40 | 367.50 | 367.50 | 0.16% | 51,984 |
| Oct 15, 2026 | 368.95 | 370.60 | 363.65 | 366.90 | 366.90 | -0.50% | 544,204 |
| Oct 14, 2026 | 368.00 | 368.75 | 362.40 | 368.75 | 368.75 | 0.22% | 72,721 |
| Oct 13, 2026 | 360.95 | 367.95 | 357.95 | 367.95 | 367.95 | 1.64% | 453,400 |
| Oct 12, 2026 | 360.50 | 362.00 | 356.15 | 362.00 | 362.00 | 0.39% | 60,146 |
| Oct 9, 2026 | 355.00 | 360.60 | 353.80 | 360.60 | 360.60 | 1.32% | 95,926 |
| Oct 8, 2026 | 360.95 | 361.60 | 350.00 | 355.90 | 355.90 | -1.63% | 88,845 |
| Oct 7, 2026 | 362.85 | 363.10 | 354.10 | 361.80 | 361.80 | -0.55% | 134,526 |
| Oct 6, 2026 | 356.00 | 364.90 | 350.80 | 363.80 | 363.80 | 2.21% | 245,651 |
| Oct 5, 2026 | 357.00 | 358.90 | 349.20 | 355.95 | 355.95 | -0.01% | 275,547 |
| Oct 1, 2026 | 364.00 | 366.05 | 348.70 | 356.00 | 356.00 | -1.93% | 469,666 |
| Sep 30, 2026 | 370.25 | 372.20 | 363.00 | 363.00 | 363.00 | -2.22% | 382,596 |
| Sep 29, 2026 | 390.00 | 391.45 | 369.00 | 371.25 | 371.25 | -5.15% | 194,371 |
| Sep 28, 2026 | 403.80 | 403.80 | 385.80 | 391.40 | 391.40 | -3.08% | 62,719 |
| Sep 25, 2026 | 404.45 | 407.75 | 401.75 | 403.85 | 403.85 | -0.39% | 188,825 |
| Sep 24, 2026 | 405.95 | 409.75 | 402.20 | 405.45 | 405.45 | -0.89% | 121,102 |
| Sep 23, 2026 | 404.45 | 412.90 | 402.30 | 409.10 | 409.10 | 1.14% | 257,553 |
| Sep 22, 2026 | 394.85 | 412.65 | 394.10 | 404.50 | 404.50 | 2.12% | 630,286 |
| Sep 21, 2026 | 368.50 | 399.40 | 365.10 | 396.10 | 396.10 | 9.09% | 1,413,476 |
| Sep 18, 2026 | 352.95 | 363.65 | 352.95 | 363.10 | 363.10 | 2.43% | 169,696 |
| Sep 17, 2026 | 362.00 | 364.95 | 354.00 | 354.50 | 354.50 | -2.88% | 148,911 |
| Sep 16, 2026 | 339.40 | 367.50 | 337.80 | 365.00 | 365.00 | 7.86% | 1,330,980 |
| Sep 15, 2026 | 341.00 | 342.40 | 335.75 | 338.40 | 338.40 | -0.76% | 117,176 |
| Sep 11, 2026 | 338.95 | 341.00 | 336.15 | 341.00 | 341.00 | 0.15% | 165,250 |
| Sep 10, 2026 | 341.00 | 341.65 | 337.70 | 340.50 | 340.50 | -0.22% | 108,567 |
| Sep 9, 2026 | 341.95 | 341.95 | 338.80 | 341.25 | 341.25 | -0.36% | 82,684 |
| Sep 8, 2026 | 341.35 | 342.90 | 338.90 | 342.50 | 342.50 | 0.23% | 110,205 |
| Sep 7, 2026 | 344.65 | 344.65 | 336.30 | 341.70 | 341.70 | -0.38% | 357,957 |
| Sep 4, 2026 | 345.00 | 346.00 | 341.05 | 343.00 | 343.00 | 0.03% | 58,147 |
| Sep 3, 2026 | 347.00 | 347.00 | 339.90 | 342.90 | 342.90 | -0.80% | 88,513 |
| Sep 2, 2026 | 345.00 | 345.65 | 339.10 | 345.65 | 345.65 | -0.39% | 88,159 |
| Sep 1, 2026 | 346.00 | 348.00 | 342.50 | 347.00 | 347.00 | 0.58% | 67,754 |
| Aug 31, 2026 | 347.30 | 347.30 | 342.40 | 345.00 | 345.00 | -1.08% | 133,719 |
| Aug 28, 2026 | 348.60 | 349.80 | 345.50 | 348.75 | 348.75 | 0.03% | 151,353 |
| Aug 27, 2026 | 348.20 | 348.65 | 345.25 | 348.65 | 348.65 | 0.13% | 122,669 |
| Aug 26, 2026 | 350.95 | 350.95 | 345.45 | 348.20 | 348.20 | -0.80% | 110,967 |
| Aug 25, 2026 | 350.00 | 352.50 | 347.50 | 351.00 | 351.00 | 0.29% | 94,254 |
| Aug 24, 2026 | 350.00 | 351.35 | 346.00 | 350.00 | 350.00 | 0.50% | 156,851 |
| Aug 21, 2026 | 352.25 | 352.25 | 345.35 | 348.25 | 348.25 | -0.70% | 247,619 |
| Aug 20, 2026 | 353.00 | 354.40 | 349.75 | 353.00 | 350.70 | 0.57% | 161,981 |
| Aug 19, 2026 | 352.05 | 356.20 | 348.10 | 351.00 | 348.71 | -0.30% | 177,004 |
| Aug 18, 2026 | 353.00 | 354.00 | 345.85 | 352.05 | 349.76 | 0.01% | 175,246 |
| Aug 17, 2026 | 357.60 | 358.50 | 347.10 | 352.00 | 349.71 | -0.28% | 365,325 |