Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 568.15
-1.30 (-0.23%)
At close: Nov 28, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 567.50 | 570.25 | 565.60 | 568.15 | 568.15 | -0.23% | 360,701 |
| Nov 27, 2025 | 569.95 | 573.90 | 565.10 | 569.45 | 569.45 | -0.04% | 377,745 |
| Nov 26, 2025 | 568.00 | 575.40 | 567.55 | 569.65 | 569.65 | 0.05% | 1,058,621 |
| Nov 25, 2025 | 568.05 | 571.50 | 565.55 | 569.35 | 569.35 | -0.07% | 680,112 |
| Nov 24, 2025 | 579.30 | 580.45 | 568.00 | 569.75 | 569.75 | -1.65% | 439,901 |
| Nov 21, 2025 | 582.60 | 583.70 | 575.00 | 579.30 | 579.30 | -0.85% | 745,872 |
| Nov 20, 2025 | 581.30 | 586.55 | 579.50 | 584.25 | 584.25 | 0.23% | 524,362 |
| Nov 19, 2025 | 585.00 | 589.95 | 578.65 | 582.90 | 582.90 | -0.71% | 468,012 |
| Nov 18, 2025 | 593.00 | 594.95 | 582.00 | 587.05 | 587.05 | 0.03% | 2,112,668 |
| Nov 17, 2025 | 587.80 | 590.50 | 584.65 | 586.90 | 586.90 | -0.15% | 1,391,118 |
| Nov 14, 2025 | 589.50 | 592.75 | 581.50 | 587.80 | 587.80 | -0.45% | 488,732 |
| Nov 13, 2025 | 588.30 | 593.90 | 584.20 | 590.45 | 590.45 | 0.37% | 1,688,646 |
| Nov 12, 2025 | 586.00 | 589.90 | 580.25 | 588.30 | 586.55 | 1.00% | 882,672 |
| Nov 11, 2025 | 580.95 | 583.70 | 574.40 | 582.50 | 580.77 | 0.43% | 402,988 |
| Nov 10, 2025 | 579.95 | 584.40 | 576.70 | 580.00 | 578.27 | 0.19% | 1,155,667 |
| Nov 7, 2025 | 573.30 | 580.00 | 565.80 | 578.90 | 577.18 | 1.03% | 952,756 |
| Nov 6, 2025 | 576.00 | 582.60 | 567.25 | 573.00 | 571.30 | -0.44% | 1,036,633 |
| Nov 4, 2025 | 582.05 | 582.50 | 572.05 | 575.55 | 573.84 | -0.45% | 1,205,332 |
| Nov 3, 2025 | 606.95 | 606.95 | 565.05 | 578.15 | 576.43 | -4.03% | 9,149,046 |
| Oct 31, 2025 | 612.80 | 614.05 | 601.35 | 602.40 | 600.61 | -1.17% | 707,902 |
| Oct 30, 2025 | 605.05 | 613.40 | 603.25 | 609.55 | 607.74 | 0.80% | 1,000,569 |
| Oct 29, 2025 | 593.00 | 606.95 | 592.00 | 604.70 | 602.90 | 1.86% | 1,773,586 |
| Oct 28, 2025 | 590.50 | 595.70 | 588.70 | 593.65 | 591.88 | 0.53% | 656,009 |
| Oct 27, 2025 | 582.90 | 591.65 | 581.40 | 590.50 | 588.74 | 1.64% | 629,426 |
| Oct 24, 2025 | 591.65 | 596.00 | 579.00 | 580.95 | 579.22 | -2.13% | 540,478 |
| Oct 23, 2025 | 588.75 | 598.35 | 585.80 | 593.60 | 591.83 | 0.83% | 1,826,678 |
| Oct 21, 2025 | 593.00 | 594.15 | 587.10 | 588.70 | 586.95 | -0.26% | 88,692 |
| Oct 20, 2025 | 591.30 | 594.00 | 587.00 | 590.25 | 588.49 | 0.41% | 254,332 |
| Oct 17, 2025 | 587.20 | 596.20 | 584.10 | 587.85 | 586.10 | -0.34% | 1,918,582 |
| Oct 16, 2025 | 584.60 | 593.45 | 583.10 | 589.85 | 588.10 | 0.90% | 590,961 |
| Oct 15, 2025 | 583.00 | 589.35 | 580.10 | 584.60 | 582.86 | 0.17% | 556,159 |
| Oct 14, 2025 | 587.80 | 591.00 | 576.95 | 583.60 | 581.86 | -1.05% | 383,700 |
| Oct 13, 2025 | 590.00 | 594.05 | 581.85 | 589.80 | 588.05 | -0.72% | 553,234 |
| Oct 10, 2025 | 592.00 | 598.35 | 589.00 | 594.10 | 592.33 | -0.08% | 295,918 |
| Oct 9, 2025 | 597.00 | 600.50 | 591.60 | 594.55 | 592.78 | -0.61% | 793,782 |
| Oct 8, 2025 | 596.95 | 599.90 | 593.10 | 598.20 | 596.42 | 0.16% | 185,683 |
| Oct 7, 2025 | 599.00 | 603.00 | 591.00 | 597.25 | 595.47 | -0.05% | 413,182 |
| Oct 6, 2025 | 587.00 | 600.95 | 583.50 | 597.55 | 595.77 | 1.55% | 902,590 |
| Oct 3, 2025 | 576.10 | 591.05 | 576.10 | 588.45 | 586.70 | 1.29% | 730,453 |
| Oct 1, 2025 | 575.80 | 584.35 | 567.80 | 580.95 | 579.22 | 0.89% | 833,268 |
| Sep 30, 2025 | 597.20 | 600.90 | 570.00 | 575.80 | 574.09 | -3.57% | 1,252,621 |
| Sep 29, 2025 | 590.00 | 603.10 | 587.80 | 597.10 | 595.32 | 1.38% | 615,370 |
| Sep 26, 2025 | 596.60 | 598.90 | 586.70 | 589.00 | 587.25 | -1.83% | 450,394 |
| Sep 25, 2025 | 600.00 | 604.60 | 597.00 | 600.00 | 598.22 | -0.13% | 648,680 |
| Sep 24, 2025 | 600.00 | 605.80 | 596.00 | 600.80 | 599.01 | 0.17% | 595,726 |
| Sep 23, 2025 | 596.50 | 603.30 | 596.50 | 599.80 | 598.02 | 0.40% | 2,129,544 |
| Sep 22, 2025 | 608.00 | 608.10 | 592.10 | 597.40 | 595.62 | -1.89% | 1,043,197 |
| Sep 19, 2025 | 607.00 | 614.90 | 605.90 | 608.90 | 607.09 | 0.48% | 1,423,136 |
| Sep 18, 2025 | 602.30 | 607.00 | 600.20 | 606.00 | 604.20 | 0.61% | 1,437,044 |
| Sep 17, 2025 | 600.00 | 604.40 | 595.70 | 602.30 | 600.51 | 0.33% | 1,274,555 |