Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 360.45
+5.45 (1.54%)
Oct 9, 2026, 3:15 PM IST
Patanjali Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 354.80 | 360.45 | 353.75 | 360.45 | 360.45 | 1.54% | 1,763,630 |
| Oct 8, 2026 | 360.25 | 361.05 | 350.00 | 355.00 | 355.00 | -1.65% | 3,092,753 |
| Oct 7, 2026 | 362.45 | 363.00 | 354.00 | 360.95 | 360.95 | -0.56% | 3,163,358 |
| Oct 6, 2026 | 355.70 | 364.50 | 350.50 | 363.00 | 363.00 | 2.05% | 6,485,464 |
| Oct 5, 2026 | 356.00 | 358.80 | 348.85 | 355.70 | 355.70 | 0.15% | 7,070,094 |
| Oct 1, 2026 | 363.50 | 366.05 | 348.55 | 355.15 | 355.15 | -2.16% | 4,327,803 |
| Sep 30, 2026 | 369.70 | 372.25 | 363.00 | 363.00 | 363.00 | -2.26% | 1,344,954 |
| Sep 29, 2026 | 390.00 | 391.60 | 368.90 | 371.40 | 371.40 | -4.96% | 3,725,050 |
| Sep 28, 2026 | 400.50 | 403.05 | 385.20 | 390.80 | 390.80 | -3.26% | 3,491,544 |
| Sep 25, 2026 | 404.85 | 407.90 | 401.55 | 403.95 | 403.95 | -0.22% | 1,648,377 |
| Sep 24, 2026 | 405.00 | 409.90 | 402.60 | 404.85 | 404.85 | -1.12% | 3,161,150 |
| Sep 23, 2026 | 404.00 | 412.90 | 402.05 | 409.45 | 409.45 | 1.35% | 4,117,507 |
| Sep 22, 2026 | 394.00 | 412.80 | 394.00 | 404.00 | 404.00 | 1.97% | 15,560,500 |
| Sep 21, 2026 | 369.00 | 400.45 | 365.25 | 396.20 | 396.20 | 7.96% | 23,162,100 |
| Sep 18, 2026 | 353.05 | 367.00 | 353.05 | 367.00 | 367.00 | 3.54% | 1,999,903 |
| 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 |