Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 597.40
-11.50 (-1.89%)
Sep 22, 2025, 3:29 PM IST
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 608.00 | 608.10 | 592.10 | 597.40 | 597.40 | -1.89% | 1,043,139 |
| 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 |
| Aug 25, 2025 | 604.03 | 605.80 | 600.40 | 601.90 | 601.23 | 0.25% | 882,306 |
| Aug 22, 2025 | 601.67 | 605.53 | 598.00 | 600.40 | 599.73 | -0.41% | 570,960 |
| Aug 21, 2025 | 606.67 | 610.77 | 597.00 | 602.90 | 602.23 | -0.28% | 1,382,857 |
| Aug 20, 2025 | 599.57 | 606.83 | 595.23 | 604.60 | 603.93 | 1.34% | 3,308,265 |
| Aug 19, 2025 | 588.37 | 601.20 | 588.37 | 596.60 | 595.94 | 0.68% | 1,035,679 |
| Aug 18, 2025 | 600.00 | 603.80 | 590.33 | 592.57 | 591.91 | 0.73% | 3,805,182 |
| Aug 14, 2025 | 602.00 | 602.00 | 585.17 | 588.27 | 587.61 | -1.82% | 1,535,869 |
| Aug 13, 2025 | 607.60 | 610.00 | 595.60 | 599.17 | 598.50 | -1.20% | 1,685,737 |
| Aug 12, 2025 | 591.67 | 608.50 | 590.50 | 606.43 | 605.76 | 2.02% | 4,733,910 |
| Aug 11, 2025 | 602.17 | 604.17 | 591.67 | 594.43 | 593.77 | -1.19% | 600,321 |
| Aug 8, 2025 | 606.67 | 609.20 | 584.77 | 601.57 | 600.90 | -0.86% | 906,888 |
| Aug 7, 2025 | 606.60 | 608.73 | 595.80 | 606.80 | 606.13 | -0.20% | 1,002,120 |
| Aug 6, 2025 | 611.63 | 614.63 | 601.40 | 608.00 | 607.33 | -0.51% | 1,123,704 |
| Aug 5, 2025 | 619.67 | 620.93 | 605.70 | 611.13 | 610.46 | -1.48% | 905,745 |
| Aug 4, 2025 | 623.67 | 623.67 | 617.03 | 620.33 | 620.33 | - | 529,434 |
| Aug 1, 2025 | 623.20 | 631.87 | 616.67 | 620.33 | 620.33 | -0.68% | 976,092 |
| Jul 31, 2025 | 623.33 | 630.93 | 620.00 | 624.57 | 624.57 | -1.38% | 3,248,316 |
| Jul 30, 2025 | 633.00 | 638.93 | 627.67 | 633.30 | 633.30 | 0.68% | 3,827,943 |
| Jul 29, 2025 | 615.33 | 632.83 | 614.20 | 629.03 | 629.03 | 1.39% | 2,374,419 |
| Jul 28, 2025 | 629.33 | 629.33 | 607.67 | 620.43 | 620.43 | -1.01% | 2,036,781 |
| Jul 25, 2025 | 634.43 | 635.80 | 624.00 | 626.77 | 626.77 | -0.96% | 5,045,520 |
| Jul 24, 2025 | 645.03 | 646.03 | 630.00 | 632.83 | 632.83 | -1.89% | 1,374,150 |
| Jul 23, 2025 | 646.00 | 649.33 | 622.47 | 645.03 | 645.03 | -0.36% | 9,561,297 |
| Jul 22, 2025 | 649.00 | 653.93 | 645.00 | 647.33 | 647.33 | - | 1,813,209 |
| Jul 21, 2025 | 645.97 | 650.37 | 640.57 | 647.33 | 647.33 | 0.02% | 3,264,069 |
| Jul 18, 2025 | 634.67 | 651.50 | 631.37 | 647.23 | 647.23 | 1.70% | 5,900,490 |
| Jul 17, 2025 | 617.67 | 640.87 | 615.37 | 636.43 | 636.43 | 2.67% | 12,175,707 |
| Jul 16, 2025 | 581.67 | 624.43 | 581.53 | 619.87 | 619.87 | 6.60% | 15,940,632 |
| Jul 15, 2025 | 562.83 | 584.10 | 557.33 | 581.50 | 581.50 | 4.23% | 5,813,967 |
| Jul 14, 2025 | 556.10 | 559.67 | 552.70 | 557.90 | 557.90 | 0.51% | 1,059,135 |
| Jul 11, 2025 | 554.53 | 558.70 | 550.67 | 555.07 | 555.07 | 0.10% | 1,302,141 |