Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 511.20
-7.55 (-1.46%)
Feb 26, 2026, 11:20 AM IST
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 516.65 | 517.70 | 510.30 | 510.75 | - | -1.54% | 398,983 |
| Feb 25, 2026 | 523.00 | 527.80 | 513.00 | 518.75 | 518.75 | -0.70% | 2,476,713 |
| Feb 24, 2026 | 530.00 | 532.80 | 518.80 | 522.40 | 522.40 | -1.98% | 1,556,379 |
| Feb 23, 2026 | 535.00 | 537.60 | 525.30 | 532.95 | 532.95 | -0.27% | 1,836,937 |
| Feb 20, 2026 | 529.95 | 536.95 | 526.00 | 534.40 | 534.40 | 0.27% | 914,955 |
| Feb 19, 2026 | 538.25 | 538.90 | 526.10 | 532.95 | 532.95 | -0.98% | 1,256,192 |
| Feb 18, 2026 | 530.05 | 540.30 | 528.60 | 538.25 | 538.25 | 1.52% | 2,103,058 |
| Feb 17, 2026 | 524.90 | 535.95 | 521.85 | 530.20 | 530.20 | 0.86% | 1,777,456 |
| Feb 16, 2026 | 519.05 | 526.50 | 515.55 | 525.70 | 525.70 | 0.85% | 1,260,588 |
| Feb 13, 2026 | 520.00 | 523.95 | 511.80 | 521.25 | 521.25 | -0.36% | 3,557,112 |
| Feb 12, 2026 | 519.85 | 530.25 | 509.40 | 523.15 | 523.15 | 0.27% | 3,753,492 |
| Feb 11, 2026 | 524.40 | 526.50 | 518.00 | 521.75 | 521.75 | 0.04% | 2,166,386 |
| Feb 10, 2026 | 532.05 | 536.65 | 517.60 | 521.55 | 521.55 | -1.88% | 2,795,550 |
| Feb 9, 2026 | 528.00 | 534.95 | 501.75 | 531.55 | 531.55 | 1.43% | 15,254,050 |
| Feb 6, 2026 | 517.00 | 526.75 | 507.10 | 524.05 | 524.05 | 1.66% | 2,288,281 |
| Feb 5, 2026 | 511.00 | 517.00 | 500.90 | 515.50 | 515.50 | 1.00% | 2,038,927 |
| Feb 4, 2026 | 506.00 | 512.00 | 500.45 | 510.40 | 510.40 | 0.88% | 1,039,010 |
| Feb 3, 2026 | 515.00 | 515.00 | 500.00 | 505.95 | 505.95 | 1.99% | 1,939,120 |
| Feb 2, 2026 | 497.05 | 499.25 | 480.00 | 496.10 | 496.10 | 0.07% | 3,620,261 |
| Feb 1, 2026 | 500.00 | 504.40 | 484.00 | 495.75 | 495.75 | -0.93% | 715,707 |
| Jan 30, 2026 | 500.00 | 504.90 | 495.20 | 500.40 | 500.40 | 0.08% | 3,154,894 |
| Jan 29, 2026 | 506.05 | 510.70 | 493.25 | 500.00 | 500.00 | -1.14% | 3,505,766 |
| Jan 28, 2026 | 505.00 | 509.10 | 492.65 | 505.75 | 505.75 | 0.53% | 5,801,369 |
| Jan 27, 2026 | 510.10 | 511.20 | 494.50 | 503.10 | 503.10 | -1.64% | 5,253,146 |
| Jan 23, 2026 | 513.00 | 515.65 | 504.90 | 511.50 | 511.50 | 0.10% | 3,825,228 |
| Jan 22, 2026 | 510.00 | 514.75 | 505.90 | 511.00 | 511.00 | 1.19% | 1,031,760 |
| Jan 21, 2026 | 501.00 | 510.15 | 493.25 | 505.00 | 505.00 | 0.60% | 6,559,276 |
| Jan 20, 2026 | 524.60 | 525.40 | 500.00 | 502.00 | 502.00 | -3.69% | 1,898,584 |
| Jan 19, 2026 | 520.85 | 528.55 | 515.00 | 521.25 | 521.25 | -0.07% | 912,310 |
| Jan 16, 2026 | 543.00 | 544.95 | 518.00 | 521.60 | 521.60 | -4.04% | 1,383,796 |
| Jan 14, 2026 | 542.05 | 545.90 | 541.05 | 543.55 | 543.55 | -0.06% | 496,759 |
| Jan 13, 2026 | 551.95 | 552.95 | 541.05 | 543.85 | 543.85 | -1.38% | 743,171 |
| Jan 12, 2026 | 550.05 | 555.50 | 541.10 | 551.45 | 551.45 | 0.05% | 1,081,441 |
| Jan 9, 2026 | 560.00 | 564.20 | 547.95 | 551.15 | 551.15 | -2.27% | 1,458,762 |
| Jan 8, 2026 | 578.80 | 578.80 | 560.60 | 563.95 | 563.95 | -2.17% | 2,850,633 |
| Jan 7, 2026 | 577.00 | 582.35 | 571.95 | 576.45 | 576.45 | 0.34% | 2,185,044 |
| Jan 6, 2026 | 573.00 | 580.90 | 567.55 | 574.50 | 574.50 | 0.27% | 2,151,546 |
| Jan 5, 2026 | 557.00 | 574.90 | 556.20 | 572.95 | 572.95 | 2.86% | 2,007,552 |
| Jan 2, 2026 | 553.00 | 559.20 | 545.65 | 557.00 | 557.00 | 0.81% | 2,959,410 |
| Jan 1, 2026 | 549.10 | 554.55 | 545.55 | 552.55 | 552.55 | 1.29% | 587,559 |
| Dec 31, 2025 | 543.75 | 547.75 | 529.45 | 545.50 | 545.50 | -0.15% | 1,204,710 |
| Dec 30, 2025 | 541.00 | 550.00 | 537.65 | 546.30 | 546.30 | 0.78% | 1,301,863 |
| Dec 29, 2025 | 548.00 | 549.10 | 538.10 | 542.05 | 542.05 | -0.82% | 744,255 |
| Dec 26, 2025 | 547.50 | 550.90 | 544.35 | 546.55 | 546.55 | -0.12% | 405,275 |
| Dec 24, 2025 | 552.05 | 554.70 | 540.65 | 547.20 | 547.20 | -1.11% | 1,918,838 |
| Dec 23, 2025 | 550.15 | 558.00 | 545.25 | 553.35 | 553.35 | 0.58% | 3,784,328 |
| Dec 22, 2025 | 559.00 | 563.00 | 548.70 | 550.15 | 550.15 | -1.65% | 726,265 |
| Dec 19, 2025 | 554.45 | 566.65 | 547.75 | 559.40 | 559.40 | 1.65% | 1,887,014 |
| Dec 18, 2025 | 543.80 | 562.40 | 541.10 | 550.30 | 550.30 | 1.18% | 4,286,293 |
| Dec 17, 2025 | 539.00 | 549.15 | 528.00 | 543.90 | 543.90 | 1.12% | 7,343,684 |