Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 354.50
-2.15 (-0.60%)
At close: Jul 31, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 358.00 | 360.65 | 353.10 | 354.50 | 354.50 | -0.60% | 419,535 |
| Jul 30, 2026 | 359.50 | 361.60 | 354.80 | 356.65 | 356.65 | -0.01% | 394,289 |
| Jul 29, 2026 | 347.00 | 360.90 | 342.00 | 356.70 | 356.70 | 3.95% | 2,218,928 |
| Jul 28, 2026 | 348.95 | 349.20 | 340.95 | 343.15 | 343.15 | -1.11% | 559,466 |
| Jul 27, 2026 | 344.00 | 347.85 | 341.05 | 347.00 | 347.00 | 1.76% | 307,444 |
| Jul 24, 2026 | 337.00 | 342.75 | 330.65 | 341.00 | 341.00 | 1.08% | 999,570 |
| Jul 23, 2026 | 336.25 | 342.25 | 334.30 | 337.35 | 337.35 | 0.31% | 252,573 |
| Jul 22, 2026 | 342.90 | 342.90 | 334.10 | 336.30 | 336.30 | -1.10% | 327,252 |
| Jul 21, 2026 | 340.00 | 344.40 | 336.50 | 340.05 | 340.05 | 0.09% | 257,146 |
| Jul 20, 2026 | 340.50 | 342.50 | 335.35 | 339.75 | 339.75 | 0.71% | 314,204 |
| Jul 17, 2026 | 349.80 | 351.10 | 334.05 | 337.35 | 337.35 | -3.06% | 548,995 |
| Jul 16, 2026 | 353.00 | 358.30 | 343.40 | 348.00 | 348.00 | -0.07% | 1,201,055 |
| Jul 15, 2026 | 408.00 | 408.80 | 328.05 | 348.25 | 348.25 | -14.57% | 5,575,168 |
| Jul 14, 2026 | 410.35 | 410.35 | 405.80 | 407.65 | 407.65 | -0.45% | 395,514 |
| Jul 13, 2026 | 411.50 | 412.30 | 407.00 | 409.50 | 409.50 | -1.06% | 117,054 |
| 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 |