Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 576.00
+3.00 (0.52%)
Nov 7, 2025, 3:30 PM IST
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 573.30 | 573.30 | 565.80 | 569.30 | 569.30 | -0.65% | 229,607 |
| Nov 6, 2025 | 576.00 | 582.60 | 567.25 | 573.00 | 573.00 | -0.44% | 1,036,643 |
| Nov 4, 2025 | 582.05 | 582.50 | 572.05 | 575.55 | 575.55 | -0.45% | 1,205,332 |
| Nov 3, 2025 | 606.95 | 606.95 | 565.05 | 578.15 | 578.15 | -4.03% | 9,149,046 |
| Oct 31, 2025 | 612.80 | 614.05 | 601.35 | 602.40 | 602.40 | -1.17% | 707,902 |
| Oct 30, 2025 | 605.05 | 613.40 | 603.25 | 609.55 | 609.55 | 0.80% | 1,000,569 |
| Oct 29, 2025 | 593.00 | 606.95 | 592.00 | 604.70 | 604.70 | 1.86% | 1,773,586 |
| Oct 28, 2025 | 590.50 | 595.70 | 588.70 | 593.65 | 593.65 | 0.53% | 656,009 |
| Oct 27, 2025 | 582.90 | 591.65 | 581.40 | 590.50 | 590.50 | 1.64% | 629,518 |
| Oct 24, 2025 | 591.65 | 596.00 | 579.00 | 580.95 | 580.95 | -2.13% | 540,478 |
| Oct 23, 2025 | 588.75 | 598.35 | 585.80 | 593.60 | 593.60 | 0.83% | 1,826,678 |
| Oct 21, 2025 | 593.00 | 594.15 | 587.10 | 588.70 | 588.70 | -0.26% | 88,692 |
| Oct 20, 2025 | 591.30 | 594.00 | 587.00 | 590.25 | 590.25 | 0.41% | 254,332 |
| Oct 17, 2025 | 587.20 | 596.20 | 584.10 | 587.85 | 587.85 | -0.34% | 1,918,677 |
| Oct 16, 2025 | 584.60 | 593.45 | 583.10 | 589.85 | 589.85 | 0.90% | 590,961 |
| Oct 15, 2025 | 583.00 | 589.35 | 580.10 | 584.60 | 584.60 | 0.17% | 556,159 |
| Oct 14, 2025 | 587.80 | 591.00 | 576.95 | 583.60 | 583.60 | -1.05% | 383,700 |
| Oct 13, 2025 | 590.00 | 594.05 | 581.85 | 589.80 | 589.80 | -0.72% | 553,236 |
| Oct 10, 2025 | 592.00 | 598.35 | 589.00 | 594.10 | 594.10 | -0.08% | 295,918 |
| Oct 9, 2025 | 597.00 | 600.50 | 591.60 | 594.55 | 594.55 | -0.61% | 793,782 |
| Oct 8, 2025 | 596.95 | 599.90 | 593.10 | 598.20 | 598.20 | 0.16% | 185,727 |
| Oct 7, 2025 | 599.00 | 603.00 | 591.00 | 597.25 | 597.25 | -0.05% | 413,272 |
| Oct 6, 2025 | 587.00 | 600.95 | 583.50 | 597.55 | 597.55 | 1.55% | 902,590 |
| Oct 3, 2025 | 576.10 | 591.05 | 576.10 | 588.45 | 588.45 | 1.29% | 730,453 |
| Oct 1, 2025 | 575.80 | 584.35 | 567.80 | 580.95 | 580.95 | 0.89% | 833,268 |
| Sep 30, 2025 | 597.20 | 600.90 | 570.00 | 575.80 | 575.80 | -3.57% | 1,252,621 |
| Sep 29, 2025 | 590.00 | 603.10 | 587.80 | 597.10 | 597.10 | 1.38% | 615,683 |
| Sep 26, 2025 | 596.60 | 598.90 | 586.70 | 589.00 | 589.00 | -1.83% | 450,772 |
| Sep 25, 2025 | 600.00 | 604.60 | 597.00 | 600.00 | 600.00 | -0.13% | 648,865 |
| Sep 24, 2025 | 600.00 | 605.80 | 596.00 | 600.80 | 600.80 | 0.17% | 595,726 |
| Sep 23, 2025 | 596.50 | 603.30 | 596.50 | 599.80 | 599.80 | 0.40% | 2,129,544 |
| Sep 22, 2025 | 608.00 | 608.10 | 592.10 | 597.40 | 597.40 | -1.89% | 1,043,197 |
| Sep 19, 2025 | 607.00 | 614.90 | 605.90 | 608.90 | 608.90 | 0.48% | 1,423,527 |
| Sep 18, 2025 | 602.30 | 607.00 | 600.20 | 606.00 | 606.00 | 0.61% | 1,437,051 |
| Sep 17, 2025 | 600.00 | 604.40 | 595.70 | 602.30 | 602.30 | 0.33% | 1,274,617 |
| Sep 16, 2025 | 599.00 | 601.70 | 595.50 | 600.30 | 600.30 | 0.22% | 496,016 |
| Sep 15, 2025 | 590.60 | 601.90 | 589.50 | 599.00 | 599.00 | 1.06% | 815,920 |
| Sep 12, 2025 | 598.80 | 602.00 | 585.60 | 592.70 | 592.70 | -1.04% | 1,047,249 |
| Sep 11, 2025 | 602.70 | 603.50 | 589.50 | 598.90 | 598.90 | -0.29% | 2,427,699 |
| Sep 10, 2025 | 603.33 | 603.33 | 596.00 | 600.67 | 600.67 | - | 858,057 |
| Sep 9, 2025 | 600.67 | 602.63 | 596.67 | 600.70 | 600.70 | 0.23% | 689,235 |
| Sep 8, 2025 | 598.30 | 600.97 | 596.67 | 599.33 | 599.33 | 0.49% | 412,254 |
| Sep 5, 2025 | 602.33 | 605.37 | 593.87 | 596.40 | 596.40 | -1.17% | 982,551 |
| Sep 4, 2025 | 614.97 | 615.00 | 601.00 | 603.47 | 603.47 | -0.34% | 1,616,611 |
| Sep 3, 2025 | 603.67 | 607.33 | 598.27 | 605.50 | 605.50 | 0.65% | 1,499,587 |
| Sep 2, 2025 | 601.33 | 605.00 | 597.40 | 601.60 | 600.93 | 0.61% | 941,370 |
| Sep 1, 2025 | 597.97 | 601.00 | 591.90 | 597.93 | 597.27 | 0.91% | 657,303 |
| Aug 29, 2025 | 593.33 | 598.80 | 590.43 | 592.53 | 591.88 | 0.44% | 692,166 |
| Aug 28, 2025 | 603.13 | 603.13 | 586.33 | 589.93 | 589.28 | -1.64% | 1,714,366 |
| Aug 26, 2025 | 601.37 | 603.97 | 594.70 | 599.77 | 599.10 | -0.35% | 801,201 |