Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 365.00
+26.60 (7.86%)
At close: Sep 16, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 339.40 | 367.50 | 337.80 | 365.00 | 365.00 | 7.86% | 1,330,451 |
| 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% | 156,848 |
| 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 |
| Aug 14, 2026 | 353.95 | 353.95 | 347.40 | 353.00 | 350.70 | -0.28% | 164,401 |
| Aug 13, 2026 | 351.85 | 354.00 | 347.00 | 354.00 | 351.69 | 0.28% | 161,292 |
| Aug 12, 2026 | 353.80 | 353.80 | 342.15 | 353.00 | 350.70 | -0.42% | 648,285 |
| Aug 11, 2026 | 355.80 | 362.65 | 350.30 | 354.50 | 352.19 | -0.14% | 232,699 |
| Aug 10, 2026 | 357.50 | 357.50 | 351.05 | 355.00 | 352.69 | -0.56% | 115,271 |
| Aug 7, 2026 | 353.65 | 357.40 | 351.00 | 357.00 | 354.67 | 0.56% | 803,320 |
| Aug 6, 2026 | 357.85 | 358.10 | 349.55 | 355.00 | 352.69 | -0.84% | 115,128 |
| Aug 5, 2026 | 361.85 | 361.85 | 352.05 | 358.00 | 355.67 | -0.56% | 148,515 |
| Aug 4, 2026 | 364.75 | 365.55 | 356.85 | 360.00 | 357.65 | -0.55% | 203,465 |
| Aug 3, 2026 | 358.80 | 365.80 | 352.60 | 362.00 | 359.64 | 2.12% | 239,885 |
| Jul 31, 2026 | 358.00 | 360.65 | 353.10 | 354.50 | 352.19 | -0.60% | 419,535 |
| Jul 30, 2026 | 359.50 | 361.60 | 354.80 | 356.65 | 354.33 | -0.01% | 394,289 |
| Jul 29, 2026 | 347.00 | 360.90 | 342.00 | 356.70 | 354.38 | 3.95% | 2,219,529 |
| Jul 28, 2026 | 348.95 | 349.20 | 340.95 | 343.15 | 340.91 | -1.11% | 559,466 |
| Jul 27, 2026 | 344.00 | 347.85 | 341.05 | 347.00 | 344.74 | 1.76% | 307,444 |
| Jul 24, 2026 | 337.00 | 342.75 | 330.65 | 341.00 | 338.78 | 1.08% | 999,570 |
| Jul 23, 2026 | 336.25 | 342.25 | 334.30 | 337.35 | 335.15 | 0.31% | 252,573 |
| Jul 22, 2026 | 342.90 | 342.90 | 334.10 | 336.30 | 334.11 | -1.10% | 327,252 |
| Jul 21, 2026 | 340.00 | 344.40 | 336.50 | 340.05 | 337.83 | 0.09% | 257,146 |
| Jul 20, 2026 | 340.50 | 342.50 | 335.35 | 339.75 | 337.54 | 0.71% | 314,204 |
| Jul 17, 2026 | 349.80 | 351.10 | 334.05 | 337.35 | 335.15 | -3.06% | 548,995 |
| Jul 16, 2026 | 353.00 | 358.30 | 343.40 | 348.00 | 345.73 | -0.07% | 1,201,055 |
| Jul 15, 2026 | 408.00 | 408.80 | 328.05 | 348.25 | 345.98 | -14.57% | 5,575,168 |
| Jul 14, 2026 | 410.35 | 410.35 | 405.80 | 407.65 | 404.99 | -0.45% | 395,514 |
| Jul 13, 2026 | 411.50 | 412.30 | 407.00 | 409.50 | 406.83 | -1.06% | 117,054 |
| Jul 10, 2026 | 413.75 | 415.15 | 411.30 | 413.90 | 411.20 | 0.39% | 405,187 |
| Jul 9, 2026 | 409.50 | 414.20 | 409.45 | 412.30 | 409.61 | 0.66% | 448,435 |
| Jul 8, 2026 | 413.95 | 414.40 | 407.20 | 409.60 | 406.93 | -1.21% | 74,122 |