Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 1,769.80
-29.50 (-1.64%)
Aug 28, 2025, 3:29 PM IST
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,809.40 | 1,809.40 | 1,759.00 | 1,769.80 | 1,769.80 | -1.64% | 570,300 |
| Aug 26, 2025 | 1,804.10 | 1,811.90 | 1,784.10 | 1,799.30 | 1,799.30 | -0.35% | 267,067 |
| Aug 25, 2025 | 1,812.10 | 1,817.40 | 1,801.20 | 1,805.70 | 1,805.70 | 0.25% | 294,102 |
| Aug 22, 2025 | 1,805.00 | 1,816.60 | 1,794.00 | 1,801.20 | 1,801.20 | -0.41% | 190,320 |
| Aug 21, 2025 | 1,820.00 | 1,832.30 | 1,791.00 | 1,808.70 | 1,808.70 | -0.28% | 460,952 |
| Aug 20, 2025 | 1,798.70 | 1,820.50 | 1,785.70 | 1,813.80 | 1,813.80 | 1.34% | 1,102,754 |
| Aug 19, 2025 | 1,765.10 | 1,803.60 | 1,765.10 | 1,789.80 | 1,789.80 | 0.68% | 345,226 |
| Aug 18, 2025 | 1,800.00 | 1,811.40 | 1,771.00 | 1,777.70 | 1,777.70 | 0.73% | 1,268,393 |
| Aug 14, 2025 | 1,806.00 | 1,806.00 | 1,755.50 | 1,764.80 | 1,764.80 | -1.82% | 511,956 |
| Aug 13, 2025 | 1,822.80 | 1,830.00 | 1,786.80 | 1,797.50 | 1,797.50 | -1.20% | 561,912 |
| Aug 12, 2025 | 1,775.00 | 1,825.50 | 1,771.50 | 1,819.30 | 1,819.30 | 2.02% | 525,990 |
| Aug 11, 2025 | 1,806.50 | 1,812.50 | 1,775.00 | 1,783.30 | 1,783.30 | -1.19% | 200,107 |
| Aug 8, 2025 | 1,820.00 | 1,827.60 | 1,754.30 | 1,804.70 | 1,804.70 | -0.86% | 302,296 |
| Aug 7, 2025 | 1,819.80 | 1,826.20 | 1,787.40 | 1,820.40 | 1,820.40 | -0.20% | 334,040 |
| Aug 6, 2025 | 1,834.90 | 1,843.90 | 1,804.20 | 1,824.00 | 1,824.00 | -0.51% | 374,568 |
| Aug 5, 2025 | 1,859.00 | 1,862.80 | 1,817.10 | 1,833.40 | 1,833.40 | -1.48% | 301,915 |
| Aug 4, 2025 | 1,871.00 | 1,871.00 | 1,851.10 | 1,861.00 | 1,861.00 | - | 176,478 |
| Aug 1, 2025 | 1,869.60 | 1,895.60 | 1,850.00 | 1,861.00 | 1,861.00 | -0.68% | 325,364 |
| Jul 31, 2025 | 1,870.00 | 1,892.80 | 1,860.00 | 1,873.70 | 1,873.70 | -1.38% | 1,082,772 |
| Jul 30, 2025 | 1,899.00 | 1,916.80 | 1,883.00 | 1,899.90 | 1,899.90 | 0.68% | 1,275,981 |
| Jul 29, 2025 | 1,846.00 | 1,898.50 | 1,842.60 | 1,887.10 | 1,887.10 | 1.39% | 791,473 |
| Jul 28, 2025 | 1,888.00 | 1,888.00 | 1,823.00 | 1,861.30 | 1,861.30 | -1.01% | 678,927 |
| Jul 25, 2025 | 1,903.30 | 1,907.40 | 1,872.00 | 1,880.30 | 1,880.30 | -0.96% | 1,681,840 |
| Jul 24, 2025 | 1,935.10 | 1,938.10 | 1,890.00 | 1,898.50 | 1,898.50 | -1.89% | 458,050 |
| Jul 23, 2025 | 1,938.00 | 1,948.00 | 1,867.40 | 1,935.10 | 1,935.10 | -0.36% | 3,187,099 |
| Jul 22, 2025 | 1,947.00 | 1,961.80 | 1,935.00 | 1,942.00 | 1,942.00 | - | 604,403 |
| Jul 21, 2025 | 1,937.90 | 1,951.10 | 1,921.70 | 1,942.00 | 1,942.00 | 0.02% | 1,088,023 |
| Jul 18, 2025 | 1,904.00 | 1,954.50 | 1,894.10 | 1,941.70 | 1,941.70 | 1.70% | 1,966,830 |
| Jul 17, 2025 | 1,853.00 | 1,922.60 | 1,846.10 | 1,909.30 | 1,909.30 | 2.67% | 4,058,569 |
| Jul 16, 2025 | 1,745.00 | 1,873.30 | 1,744.60 | 1,859.60 | 1,859.60 | 6.60% | 5,313,544 |
| Jul 15, 2025 | 1,688.50 | 1,752.30 | 1,672.00 | 1,744.50 | 1,744.50 | 4.23% | 1,937,989 |
| Jul 14, 2025 | 1,668.30 | 1,679.00 | 1,658.10 | 1,673.70 | 1,673.70 | 0.51% | 353,045 |
| Jul 11, 2025 | 1,663.60 | 1,676.10 | 1,652.00 | 1,665.20 | 1,665.20 | 0.10% | 434,047 |
| Jul 10, 2025 | 1,658.30 | 1,671.20 | 1,653.40 | 1,663.60 | 1,663.60 | 0.18% | 518,693 |
| Jul 9, 2025 | 1,640.00 | 1,666.90 | 1,630.10 | 1,660.60 | 1,660.60 | 1.37% | 704,742 |
| Jul 8, 2025 | 1,655.00 | 1,671.70 | 1,629.10 | 1,638.20 | 1,638.20 | -1.38% | 2,314,429 |
| Jul 7, 2025 | 1,660.00 | 1,670.00 | 1,621.80 | 1,661.10 | 1,661.10 | 0.02% | 1,754,453 |
| Jul 4, 2025 | 1,660.00 | 1,670.00 | 1,645.90 | 1,660.80 | 1,660.80 | -0.02% | 308,750 |
| Jul 3, 2025 | 1,638.10 | 1,665.90 | 1,625.60 | 1,661.20 | 1,661.20 | 1.41% | 2,369,765 |
| Jul 2, 2025 | 1,643.60 | 1,648.80 | 1,619.90 | 1,638.10 | 1,636.10 | 0.55% | 804,875 |
| Jul 1, 2025 | 1,644.00 | 1,657.10 | 1,625.10 | 1,629.10 | 1,627.11 | -1.30% | 709,994 |
| Jun 30, 2025 | 1,650.00 | 1,659.90 | 1,628.50 | 1,650.60 | 1,648.58 | 0.18% | 1,864,109 |
| Jun 27, 2025 | 1,658.00 | 1,671.90 | 1,626.50 | 1,647.70 | 1,645.69 | -0.28% | 923,387 |
| Jun 26, 2025 | 1,636.10 | 1,664.00 | 1,634.50 | 1,652.40 | 1,650.38 | 1.18% | 1,425,606 |
| Jun 25, 2025 | 1,622.70 | 1,643.80 | 1,615.00 | 1,633.10 | 1,631.11 | 1.25% | 1,128,921 |
| Jun 24, 2025 | 1,632.00 | 1,635.00 | 1,609.30 | 1,613.00 | 1,611.03 | -0.12% | 1,113,821 |
| Jun 23, 2025 | 1,640.00 | 1,641.50 | 1,613.80 | 1,614.90 | 1,612.93 | -2.10% | 987,591 |
| Jun 20, 2025 | 1,632.10 | 1,654.10 | 1,617.50 | 1,649.60 | 1,647.59 | 0.86% | 584,054 |
| Jun 19, 2025 | 1,665.90 | 1,671.00 | 1,621.00 | 1,635.60 | 1,633.60 | -1.56% | 751,476 |
| Jun 18, 2025 | 1,657.80 | 1,670.00 | 1,650.10 | 1,661.60 | 1,659.57 | 0.23% | 556,173 |