Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 367.00
+12.55 (3.54%)
Sep 18, 2026, 3:14 PM IST
Patanjali Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 353.05 | 363.95 | 353.05 | 362.50 | - | 2.27% | 1,995,450 |
| Sep 17, 2026 | 362.55 | 364.90 | 354.00 | 354.45 | 354.45 | -2.89% | 3,350,516 |
| Sep 16, 2026 | 339.05 | 367.40 | 337.50 | 365.00 | 365.00 | 7.81% | 28,837,966 |
| Sep 15, 2026 | 341.00 | 342.40 | 335.75 | 338.55 | 338.55 | -0.72% | 2,567,906 |
| Sep 11, 2026 | 338.00 | 341.00 | 336.00 | 341.00 | 341.00 | 0.37% | 1,986,378 |
| Sep 10, 2026 | 340.95 | 342.00 | 337.75 | 339.75 | 339.75 | -0.37% | 1,115,935 |
| Sep 9, 2026 | 341.55 | 341.55 | 338.70 | 341.00 | 341.00 | -0.29% | 967,972 |
| Sep 8, 2026 | 342.00 | 342.80 | 339.00 | 342.00 | 342.00 | 0.32% | 1,412,377 |
| Sep 7, 2026 | 344.00 | 344.00 | 336.15 | 340.90 | 340.90 | -0.47% | 1,977,606 |
| Sep 4, 2026 | 345.00 | 345.75 | 341.20 | 342.50 | 342.50 | -0.12% | 1,749,871 |
| Sep 3, 2026 | 347.00 | 347.15 | 340.30 | 342.90 | 342.90 | -0.61% | 2,236,883 |
| Sep 2, 2026 | 344.90 | 345.00 | 339.10 | 345.00 | 345.00 | -0.23% | 3,980,958 |
| Sep 1, 2026 | 345.00 | 347.95 | 342.50 | 345.80 | 345.80 | 0.23% | 2,399,142 |
| Aug 31, 2026 | 347.50 | 347.55 | 342.30 | 345.00 | 345.00 | -0.99% | 2,180,211 |
| Aug 28, 2026 | 349.00 | 349.80 | 345.35 | 348.45 | 348.45 | 0.06% | 1,099,007 |
| Aug 27, 2026 | 348.00 | 348.85 | 345.25 | 348.25 | 348.25 | 0.03% | 1,056,545 |
| Aug 26, 2026 | 350.00 | 351.00 | 345.60 | 348.15 | 348.15 | -0.78% | 1,866,976 |
| Aug 25, 2026 | 349.85 | 352.60 | 346.95 | 350.90 | 350.90 | 0.26% | 1,493,515 |
| Aug 24, 2026 | 350.00 | 351.35 | 346.05 | 350.00 | 350.00 | 0.57% | 1,979,677 |
| Aug 21, 2026 | 352.30 | 352.45 | 345.40 | 348.00 | 348.00 | -0.57% | 1,622,889 |
| Aug 20, 2026 | 352.95 | 354.40 | 349.70 | 352.30 | 350.00 | 0.38% | 1,623,228 |
| Aug 19, 2026 | 351.65 | 356.20 | 348.10 | 350.95 | 348.66 | -0.20% | 1,841,471 |
| Aug 18, 2026 | 352.50 | 353.90 | 345.80 | 351.65 | 349.35 | -0.64% | 3,890,440 |
| Aug 17, 2026 | 357.00 | 358.60 | 347.00 | 353.90 | 351.59 | 0.54% | 7,402,930 |
| Aug 14, 2026 | 353.85 | 353.85 | 347.20 | 352.00 | 349.70 | -0.52% | 2,464,334 |
| Aug 13, 2026 | 351.50 | 354.00 | 346.90 | 353.85 | 351.54 | 0.35% | 1,531,460 |
| Aug 12, 2026 | 352.95 | 353.60 | 342.15 | 352.60 | 350.30 | -0.11% | 4,146,144 |
| Aug 11, 2026 | 355.00 | 362.90 | 348.40 | 353.00 | 350.70 | -0.56% | 8,725,259 |
| Aug 10, 2026 | 357.50 | 357.80 | 351.00 | 355.00 | 352.68 | -0.70% | 6,705,159 |
| Aug 7, 2026 | 352.95 | 357.50 | 351.10 | 357.50 | 355.17 | 0.70% | 2,796,734 |
| Aug 6, 2026 | 356.50 | 358.50 | 349.55 | 355.00 | 352.68 | -0.56% | 1,987,849 |
| Aug 5, 2026 | 360.90 | 360.90 | 351.95 | 357.00 | 354.67 | -0.81% | 2,193,791 |
| Aug 4, 2026 | 363.45 | 365.60 | 356.75 | 359.90 | 357.55 | -1.13% | 4,508,428 |
| Aug 3, 2026 | 358.00 | 365.50 | 352.50 | 364.00 | 361.62 | 2.65% | 5,089,623 |
| Jul 31, 2026 | 357.45 | 360.65 | 353.15 | 354.60 | 352.28 | -0.49% | 2,716,085 |
| Jul 30, 2026 | 357.35 | 361.80 | 354.35 | 356.35 | 354.02 | -0.22% | 5,222,468 |
| Jul 29, 2026 | 346.75 | 360.95 | 341.10 | 357.15 | 354.82 | 4.14% | 17,753,509 |
| Jul 28, 2026 | 348.05 | 349.30 | 340.85 | 342.95 | 340.71 | -1.12% | 7,391,469 |
| Jul 27, 2026 | 343.45 | 348.00 | 341.10 | 346.85 | 344.59 | 1.73% | 6,854,453 |
| Jul 24, 2026 | 336.35 | 342.90 | 330.80 | 340.95 | 338.72 | 0.98% | 5,715,863 |
| Jul 23, 2026 | 336.00 | 342.30 | 334.35 | 337.65 | 335.45 | 0.45% | 3,955,640 |
| Jul 22, 2026 | 341.40 | 341.90 | 334.00 | 336.15 | 333.96 | -1.20% | 3,209,073 |
| Jul 21, 2026 | 340.00 | 344.50 | 336.35 | 340.25 | 338.03 | 0.31% | 4,238,561 |
| Jul 20, 2026 | 339.90 | 342.60 | 335.05 | 339.20 | 336.99 | 0.44% | 6,763,591 |
| Jul 17, 2026 | 349.85 | 351.00 | 334.00 | 337.70 | 335.50 | -2.75% | 7,624,401 |
| Jul 16, 2026 | 353.20 | 359.10 | 343.35 | 347.25 | 344.98 | -0.19% | 14,748,859 |
| Jul 15, 2026 | 407.50 | 408.75 | 328.20 | 347.90 | 345.63 | -14.64% | 81,422,871 |
| Jul 14, 2026 | 408.85 | 409.55 | 405.85 | 407.55 | 404.89 | -0.32% | 2,782,224 |
| Jul 13, 2026 | 412.00 | 412.15 | 406.55 | 408.85 | 406.18 | -1.20% | 2,030,352 |
| Jul 10, 2026 | 413.25 | 415.05 | 411.50 | 413.80 | 411.10 | 0.38% | 1,343,933 |