Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 468.30
+7.85 (1.70%)
At close: Apr 21, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 461.45 | 469.60 | 459.40 | 468.30 | 468.30 | 1.70% | 983,665 |
| Apr 20, 2026 | 469.00 | 469.00 | 458.10 | 460.45 | 460.45 | -1.85% | 75,185 |
| Apr 17, 2026 | 465.35 | 473.50 | 461.85 | 469.15 | 469.15 | 0.82% | 103,348 |
| Apr 16, 2026 | 470.00 | 470.00 | 461.00 | 465.35 | 465.35 | 0.13% | 94,183 |
| Apr 15, 2026 | 464.75 | 469.00 | 463.35 | 464.75 | 464.75 | 0.94% | 91,505 |
| Apr 13, 2026 | 458.90 | 462.45 | 451.25 | 460.40 | 460.40 | -1.57% | 64,183 |
| Apr 10, 2026 | 463.95 | 469.00 | 461.00 | 467.75 | 467.75 | 1.74% | 78,165 |
| Apr 9, 2026 | 470.00 | 470.00 | 455.70 | 459.75 | 459.75 | -2.24% | 106,713 |
| Apr 8, 2026 | 478.85 | 486.00 | 466.20 | 470.30 | 470.30 | 0.34% | 1,176,812 |
| Apr 7, 2026 | 472.95 | 472.95 | 463.00 | 468.70 | 468.70 | -0.70% | 30,364 |
| Apr 6, 2026 | 469.50 | 473.95 | 462.00 | 472.00 | 472.00 | 0.92% | 40,276 |
| Apr 2, 2026 | 467.95 | 468.85 | 458.00 | 467.70 | 467.70 | -0.62% | 58,162 |
| Apr 1, 2026 | 472.80 | 474.35 | 465.30 | 470.60 | 470.60 | 2.58% | 40,721 |
| Mar 30, 2026 | 469.90 | 473.95 | 455.20 | 458.75 | 458.75 | -3.53% | 141,915 |
| Mar 27, 2026 | 485.00 | 485.10 | 473.00 | 475.55 | 475.55 | -2.05% | 60,245 |
| Mar 25, 2026 | 478.50 | 490.55 | 467.00 | 485.50 | 485.50 | 2.60% | 221,854 |
| Mar 24, 2026 | 471.00 | 476.25 | 464.25 | 473.20 | 473.20 | 1.86% | 59,140 |
| Mar 23, 2026 | 471.00 | 472.00 | 460.35 | 464.55 | 464.55 | -2.46% | 63,487 |
| Mar 20, 2026 | 478.55 | 482.55 | 473.00 | 476.25 | 476.25 | 0.16% | 52,628 |
| Mar 19, 2026 | 484.05 | 484.90 | 472.15 | 475.50 | 475.50 | -3.06% | 40,592 |
| Mar 18, 2026 | 488.00 | 493.10 | 484.90 | 490.50 | 490.50 | 0.73% | 55,178 |
| Mar 17, 2026 | 488.70 | 488.70 | 480.25 | 486.95 | 486.95 | 0.54% | 99,552 |
| Mar 16, 2026 | 485.70 | 486.90 | 476.25 | 484.35 | 484.35 | 0.43% | 77,028 |
| Mar 13, 2026 | 491.15 | 494.50 | 480.30 | 482.30 | 482.30 | -1.66% | 29,885 |
| Mar 12, 2026 | 494.95 | 494.95 | 487.50 | 490.45 | 490.45 | -1.60% | 519,839 |
| Mar 11, 2026 | 501.95 | 503.95 | 494.25 | 498.45 | 498.45 | -0.43% | 45,672 |
| Mar 10, 2026 | 498.40 | 503.00 | 491.70 | 500.60 | 500.60 | 1.81% | 49,121 |
| Mar 9, 2026 | 495.00 | 497.65 | 484.60 | 491.70 | 491.70 | -1.77% | 66,407 |
| Mar 6, 2026 | 500.95 | 504.30 | 497.75 | 500.55 | 500.55 | -0.09% | 96,799 |
| Mar 5, 2026 | 505.00 | 509.05 | 498.00 | 501.00 | 501.00 | -0.56% | 47,401 |
| Mar 4, 2026 | 496.95 | 505.80 | 493.35 | 503.80 | 503.80 | 0.70% | 108,844 |
| Mar 2, 2026 | 505.10 | 505.35 | 495.85 | 500.30 | 500.30 | -1.89% | 500,048 |
| Feb 27, 2026 | 516.55 | 518.10 | 503.00 | 509.95 | 509.95 | -1.28% | 51,431 |
| Feb 26, 2026 | 517.85 | 518.45 | 504.50 | 516.55 | 516.55 | -0.40% | 73,537 |
| Feb 25, 2026 | 524.95 | 527.70 | 513.55 | 518.60 | 518.60 | -0.95% | 1,186,438 |
| Feb 24, 2026 | 533.60 | 533.60 | 519.45 | 523.60 | 523.60 | -1.72% | 68,681 |
| Feb 23, 2026 | 535.55 | 537.55 | 525.45 | 532.75 | 532.75 | -0.52% | 47,965 |
| Feb 20, 2026 | 530.60 | 537.40 | 526.40 | 535.55 | 535.55 | 0.46% | 56,390 |
| Feb 19, 2026 | 538.65 | 539.00 | 526.00 | 533.10 | 533.10 | -0.69% | 83,815 |
| Feb 18, 2026 | 530.75 | 540.50 | 530.45 | 536.80 | 536.80 | 1.02% | 188,422 |
| Feb 17, 2026 | 525.80 | 535.70 | 521.70 | 531.40 | 531.40 | 1.14% | 184,493 |
| Feb 16, 2026 | 521.55 | 526.55 | 516.30 | 525.40 | 525.40 | 0.59% | 57,768 |
| Feb 13, 2026 | 521.50 | 524.55 | 512.00 | 522.30 | 522.30 | -0.21% | 303,929 |
| Feb 12, 2026 | 521.60 | 530.30 | 509.65 | 523.40 | 523.40 | 0.27% | 261,796 |
| Feb 11, 2026 | 526.65 | 526.65 | 518.50 | 522.00 | 522.00 | -0.08% | 47,670 |
| Feb 10, 2026 | 533.00 | 536.75 | 518.00 | 522.40 | 522.40 | -1.83% | 100,361 |
| Feb 9, 2026 | 528.00 | 535.00 | 502.65 | 532.15 | 532.15 | 1.54% | 670,163 |
| Feb 6, 2026 | 517.40 | 526.25 | 509.00 | 524.10 | 524.10 | 1.56% | 84,911 |
| Feb 5, 2026 | 511.00 | 517.55 | 501.00 | 516.05 | 516.05 | 0.94% | 231,245 |
| Feb 4, 2026 | 507.35 | 512.70 | 500.85 | 511.25 | 511.25 | 1.02% | 53,081 |