Patanjali Foods Limited (BOM:500368)
India · Delayed Price · Currency is INR 348.25
-2.45 (-0.70%)
At close: Aug 21, 2026
BOM:500368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 415.80 | 416.50 | 411.20 | 414.60 | 411.90 | -0.29% | 74,299 |
| Jul 6, 2026 | 414.75 | 417.45 | 412.50 | 415.80 | 413.09 | 0.35% | 80,295 |
| Jul 3, 2026 | 415.00 | 416.35 | 412.10 | 414.35 | 411.65 | 0.05% | 144,589 |
| Jul 2, 2026 | 415.00 | 417.05 | 409.65 | 414.15 | 411.45 | 0.24% | 526,797 |
| Jul 1, 2026 | 412.00 | 415.75 | 410.50 | 413.15 | 410.46 | 0.47% | 560,561 |
| Jun 30, 2026 | 413.00 | 413.30 | 406.55 | 411.20 | 408.52 | -0.34% | 311,874 |
| Jun 29, 2026 | 414.70 | 414.70 | 407.90 | 412.60 | 409.91 | -0.02% | 74,851 |
| Jun 25, 2026 | 418.00 | 418.00 | 408.65 | 412.70 | 410.01 | -0.54% | 1,127,750 |
| Jun 24, 2026 | 417.65 | 417.65 | 410.55 | 414.95 | 412.25 | - | 195,528 |
| Jun 23, 2026 | 420.00 | 420.00 | 411.80 | 414.95 | 412.25 | -0.79% | 117,951 |
| Jun 22, 2026 | 424.75 | 424.75 | 416.80 | 418.25 | 415.52 | -0.88% | 153,266 |
| Jun 19, 2026 | 424.50 | 424.50 | 419.30 | 421.95 | 419.20 | -0.96% | 405,681 |
| Jun 18, 2026 | 421.45 | 427.20 | 419.30 | 426.05 | 423.27 | 1.68% | 143,601 |
| Jun 17, 2026 | 427.40 | 427.45 | 416.40 | 419.00 | 416.27 | -1.55% | 175,914 |
| Jun 16, 2026 | 429.00 | 429.50 | 423.00 | 425.60 | 422.83 | 0.05% | 369,581 |
| Jun 15, 2026 | 434.90 | 434.90 | 423.60 | 425.40 | 422.63 | -0.11% | 243,693 |
| Jun 12, 2026 | 425.40 | 427.60 | 422.45 | 425.85 | 423.08 | 1.53% | 123,455 |