Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 559.40
+9.10 (1.65%)
At close: Dec 19, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |