Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 413.90
+1.60 (0.39%)
At close: Jul 10, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 413.75 | 415.15 | 411.30 | 413.90 | 413.90 | 0.39% | 405,187 |
| Jul 9, 2026 | 409.50 | 414.20 | 409.45 | 412.30 | 412.30 | 0.66% | 448,435 |
| Jul 8, 2026 | 413.95 | 414.40 | 407.20 | 409.60 | 409.60 | -1.21% | 74,122 |
| Jul 7, 2026 | 415.80 | 416.50 | 411.20 | 414.60 | 414.60 | -0.29% | 74,299 |
| Jul 6, 2026 | 414.75 | 417.45 | 412.50 | 415.80 | 415.80 | 0.35% | 80,295 |
| Jul 3, 2026 | 415.00 | 416.35 | 412.10 | 414.35 | 414.35 | 0.05% | 144,589 |
| Jul 2, 2026 | 415.00 | 417.05 | 409.65 | 414.15 | 414.15 | 0.24% | 526,797 |
| Jul 1, 2026 | 412.00 | 415.75 | 410.50 | 413.15 | 413.15 | 0.47% | 560,561 |
| Jun 30, 2026 | 413.00 | 413.30 | 406.55 | 411.20 | 411.20 | -0.34% | 311,874 |
| Jun 29, 2026 | 414.70 | 414.70 | 407.90 | 412.60 | 412.60 | -0.02% | 74,851 |
| Jun 25, 2026 | 418.00 | 418.00 | 408.65 | 412.70 | 412.70 | -0.54% | 1,127,750 |
| Jun 24, 2026 | 417.65 | 417.65 | 410.55 | 414.95 | 414.95 | - | 195,528 |
| Jun 23, 2026 | 420.00 | 420.00 | 411.80 | 414.95 | 414.95 | -0.79% | 117,951 |
| Jun 22, 2026 | 424.75 | 424.75 | 416.80 | 418.25 | 418.25 | -0.88% | 153,266 |
| Jun 19, 2026 | 424.50 | 424.50 | 419.30 | 421.95 | 421.95 | -0.96% | 405,681 |
| Jun 18, 2026 | 421.45 | 427.20 | 419.30 | 426.05 | 426.05 | 1.68% | 143,601 |
| Jun 17, 2026 | 427.40 | 427.45 | 416.40 | 419.00 | 419.00 | -1.55% | 175,914 |
| Jun 16, 2026 | 429.00 | 429.50 | 423.00 | 425.60 | 425.60 | 0.05% | 369,581 |
| Jun 15, 2026 | 434.90 | 434.90 | 423.60 | 425.40 | 425.40 | -0.11% | 243,693 |
| Jun 12, 2026 | 425.40 | 427.60 | 422.45 | 425.85 | 425.85 | 1.53% | 123,455 |
| Jun 11, 2026 | 420.00 | 423.35 | 414.00 | 419.45 | 419.45 | -0.10% | 2,112,462 |
| Jun 10, 2026 | 422.00 | 428.60 | 417.40 | 419.85 | 419.85 | -0.53% | 117,492 |
| Jun 9, 2026 | 423.05 | 425.40 | 420.20 | 422.10 | 422.10 | 0.51% | 54,473 |
| Jun 8, 2026 | 419.95 | 424.60 | 416.40 | 419.95 | 419.95 | -0.18% | 1,892,844 |
| Jun 5, 2026 | 425.75 | 429.40 | 408.60 | 420.70 | 420.70 | -1.93% | 1,496,650 |
| Jun 4, 2026 | 441.40 | 445.25 | 424.00 | 429.00 | 429.00 | -2.82% | 120,913 |
| Jun 3, 2026 | 451.85 | 452.00 | 431.00 | 441.45 | 441.45 | -2.30% | 218,456 |
| Jun 2, 2026 | 450.55 | 455.25 | 442.00 | 451.85 | 451.85 | 0.42% | 136,226 |
| Jun 1, 2026 | 459.95 | 460.75 | 445.50 | 449.95 | 449.95 | -1.55% | 166,543 |
| May 29, 2026 | 460.00 | 460.70 | 449.50 | 457.05 | 457.05 | 0.37% | 167,081 |
| May 27, 2026 | 466.00 | 466.30 | 452.55 | 455.35 | 455.35 | -2.27% | 72,311 |
| May 26, 2026 | 468.90 | 469.60 | 462.50 | 465.95 | 465.95 | -0.50% | 94,178 |
| May 25, 2026 | 469.90 | 470.60 | 463.50 | 468.30 | 468.30 | 0.96% | 115,744 |
| May 22, 2026 | 465.00 | 470.05 | 461.00 | 463.85 | 463.85 | 0.06% | 334,823 |
| May 21, 2026 | 473.65 | 473.65 | 460.00 | 463.55 | 463.55 | -0.80% | 192,283 |
| May 20, 2026 | 473.05 | 473.05 | 462.10 | 467.30 | 467.30 | -0.83% | 96,992 |
| May 19, 2026 | 453.05 | 477.45 | 453.05 | 471.20 | 471.20 | 3.11% | 1,395,555 |
| May 18, 2026 | 463.65 | 463.65 | 450.10 | 457.00 | 457.00 | -0.68% | 1,456,213 |
| May 15, 2026 | 452.95 | 469.50 | 448.25 | 460.15 | 460.15 | 2.32% | 339,614 |
| May 14, 2026 | 447.45 | 452.00 | 445.05 | 449.70 | 449.70 | 0.46% | 130,643 |
| May 13, 2026 | 443.95 | 449.80 | 440.30 | 447.65 | 447.65 | 1.39% | 143,132 |
| May 12, 2026 | 456.85 | 456.85 | 438.60 | 441.50 | 441.50 | -2.97% | 139,730 |
| May 11, 2026 | 461.45 | 461.45 | 451.35 | 455.00 | 455.00 | -1.54% | 91,104 |
| May 8, 2026 | 460.85 | 463.75 | 457.00 | 462.10 | 462.10 | 0.35% | 75,610 |
| May 7, 2026 | 461.00 | 462.00 | 456.30 | 460.50 | 460.50 | 0.03% | 70,678 |
| May 6, 2026 | 460.80 | 462.30 | 455.00 | 460.35 | 460.35 | 0.68% | 1,062,404 |
| May 5, 2026 | 456.50 | 458.20 | 451.80 | 457.25 | 457.25 | 0.15% | 86,799 |
| May 4, 2026 | 463.00 | 465.55 | 451.95 | 456.55 | 456.55 | -0.70% | 833,632 |
| Apr 30, 2026 | 465.50 | 465.50 | 455.60 | 459.75 | 459.75 | -1.46% | 84,272 |
| Apr 29, 2026 | 466.00 | 469.40 | 461.95 | 466.55 | 466.55 | 0.33% | 1,541,356 |