Patanjali Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	420.00	424.70	416.10	420.45	-	-	5,429,242
Jun 5, 2026	425.00	429.25	408.15	420.45	420.45	-1.59%	5,359,917
Jun 4, 2026	444.00	445.05	423.20	427.25	427.25	-3.26%	5,421,306
Jun 3, 2026	451.00	451.75	430.35	441.65	441.65	-2.19%	6,827,656
Jun 2, 2026	449.25	455.00	441.50	451.55	451.55	0.51%	3,878,659
Jun 1, 2026	457.45	460.60	444.65	449.25	449.25	-1.52%	3,864,370
May 29, 2026	459.80	460.45	449.30	456.20	456.20	0.32%	3,322,253
May 27, 2026	465.95	466.75	452.00	454.75	454.75	-2.36%	1,174,899
May 26, 2026	467.00	469.50	462.50	465.75	465.75	-0.58%	1,730,797
May 25, 2026	469.35	470.40	463.50	468.45	468.45	1.08%	2,069,309
May 22, 2026	464.00	468.45	460.40	463.45	463.45	0.04%	1,314,806
May 21, 2026	470.50	471.50	460.50	463.25	463.25	-0.83%	2,183,232
May 20, 2026	471.90	472.05	462.00	467.15	467.15	-0.84%	2,208,498
May 19, 2026	456.95	477.65	456.75	471.10	471.10	3.14%	6,838,707
May 18, 2026	462.10	462.50	450.10	456.75	456.75	-0.67%	3,139,729
May 15, 2026	453.00	469.40	448.30	459.85	459.85	2.20%	7,192,210
May 14, 2026	447.95	451.90	445.05	449.95	449.95	0.74%	1,495,969
May 13, 2026	443.50	449.50	440.15	446.65	446.65	1.27%	4,447,600
May 12, 2026	455.00	456.30	438.00	441.05	441.05	-2.87%	2,725,068
May 11, 2026	460.60	460.80	451.05	454.10	454.10	-1.62%	1,388,143
May 8, 2026	460.00	463.75	457.10	461.60	461.60	0.27%	1,284,672
May 7, 2026	461.00	461.95	456.15	460.35	460.35	0.07%	1,741,424
May 6, 2026	458.00	462.20	455.00	460.05	460.05	0.62%	1,862,719
May 5, 2026	456.25	458.30	451.70	457.20	457.20	0.21%	1,819,346
May 4, 2026	463.00	465.55	451.65	456.25	456.25	-0.70%	1,372,925
Apr 30, 2026	465.20	465.90	455.50	459.45	459.45	-1.47%	1,811,550
Apr 29, 2026	465.00	469.40	462.10	466.30	466.30	0.53%	1,582,925
Apr 28, 2026	468.90	468.90	461.10	463.85	463.85	-0.57%	1,079,986
Apr 27, 2026	465.20	472.00	462.90	466.50	466.50	0.77%	1,626,324
Apr 24, 2026	472.00	472.00	456.15	462.95	462.95	-0.97%	2,634,632
Apr 23, 2026	471.90	472.40	466.65	469.25	467.50	-0.60%	758,763
Apr 22, 2026	469.80	475.85	466.20	472.10	470.34	0.85%	1,656,672
Apr 21, 2026	460.05	469.90	458.80	468.10	466.35	1.84%	5,619,268
Apr 20, 2026	468.95	468.95	458.00	459.65	457.94	-1.85%	2,341,311
Apr 17, 2026	464.95	473.70	463.55	468.30	466.55	0.72%	2,685,076
Apr 16, 2026	470.00	470.35	460.65	464.95	463.22	0.05%	945,761
Apr 15, 2026	463.10	469.00	463.10	464.70	462.97	1.00%	2,716,703
Apr 13, 2026	459.90	461.95	450.60	460.10	458.38	-1.55%	1,452,733
Apr 10, 2026	462.50	468.90	460.80	467.35	465.61	1.66%	1,135,929
Apr 9, 2026	469.80	470.05	456.80	459.70	457.99	-1.89%	1,626,345
Apr 8, 2026	479.50	484.00	465.80	468.55	466.80	0.10%	5,346,258
Apr 7, 2026	472.00	472.00	463.00	468.10	466.35	-0.76%	962,590
Apr 6, 2026	469.00	473.55	461.50	471.70	469.94	1.02%	1,878,287
Apr 2, 2026	468.00	469.25	457.60	466.95	465.21	-0.67%	1,979,405
Apr 1, 2026	473.80	478.00	465.20	470.10	468.35	2.25%	1,460,492
Mar 30, 2026	473.00	473.95	454.00	459.75	458.04	-3.51%	3,158,842
Mar 27, 2026	484.95	485.00	472.00	476.45	474.67	-1.78%	1,655,613
Mar 25, 2026	478.00	490.50	467.10	485.10	483.29	2.60%	2,614,123
Mar 24, 2026	473.05	476.25	464.20	472.80	471.04	2.05%	1,053,615
Mar 23, 2026	471.00	472.00	460.40	463.30	461.57	-2.38%	1,603,263