Patanjali Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	416.20	416.80	408.80	412.55	412.55	-0.40%	2,591,955
Jun 24, 2026	417.70	418.80	410.35	414.20	414.20	-0.10%	2,438,885
Jun 23, 2026	418.90	419.10	411.60	414.60	414.60	-0.87%	1,307,563
Jun 22, 2026	425.00	425.00	416.70	418.25	418.25	-0.82%	1,659,660
Jun 19, 2026	423.95	424.10	419.20	421.70	421.70	-0.59%	1,950,271
Jun 18, 2026	421.00	427.30	419.00	424.20	424.20	1.24%	2,514,438
Jun 17, 2026	426.95	426.95	416.30	419.00	419.00	-1.54%	3,265,235
Jun 16, 2026	427.85	429.35	423.05	425.55	425.55	-0.04%	666,560
Jun 15, 2026	435.00	435.05	423.40	425.70	425.70	0.04%	1,284,383
Jun 12, 2026	425.00	427.50	422.10	425.55	425.55	1.54%	2,390,987
Jun 11, 2026	419.60	423.50	413.75	419.10	419.10	-0.12%	4,924,164
Jun 10, 2026	421.00	428.70	416.60	419.60	419.60	-0.58%	3,020,116
Jun 9, 2026	422.95	425.40	420.10	422.05	422.05	0.50%	1,068,516
Jun 8, 2026	420.00	424.70	416.10	419.95	419.95	-0.12%	6,882,450
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