Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 505.95
+9.85 (1.99%)
At close: Feb 3, 2026
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 530.95 | 540.15 | 529.00 | 537.85 | 537.85 | 1.53% | 6,005,311 |
| Dec 15, 2025 | 537.90 | 537.90 | 529.05 | 529.75 | 529.75 | -1.32% | 2,829,489 |
| Dec 12, 2025 | 534.00 | 539.40 | 530.00 | 536.85 | 536.85 | 0.52% | 4,415,565 |
| Dec 11, 2025 | 528.75 | 536.85 | 526.45 | 534.05 | 534.05 | 1.00% | 2,804,718 |
| Dec 10, 2025 | 537.00 | 541.70 | 526.45 | 528.75 | 528.75 | -1.90% | 2,745,190 |
| Dec 9, 2025 | 547.85 | 548.40 | 536.15 | 539.00 | 539.00 | -1.62% | 7,237,663 |
| Dec 8, 2025 | 552.90 | 556.90 | 542.00 | 547.85 | 547.85 | -0.54% | 1,967,581 |
| Dec 5, 2025 | 527.45 | 555.15 | 522.65 | 550.80 | 550.80 | 4.17% | 5,471,238 |
| Dec 4, 2025 | 552.00 | 558.35 | 521.00 | 528.75 | 528.75 | -4.76% | 1,644,469 |
| Dec 3, 2025 | 560.90 | 564.25 | 551.80 | 555.15 | 555.15 | -1.46% | 1,166,556 |
| Dec 2, 2025 | 565.10 | 568.85 | 561.90 | 563.35 | 563.35 | -1.04% | 510,611 |
| Dec 1, 2025 | 568.15 | 570.80 | 562.80 | 569.25 | 569.25 | 0.19% | 553,676 |
| 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 |