Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 348.45
+0.20 (0.06%)
Aug 28, 2026, 3:14 PM IST
Patanjali Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 409.80 | 414.50 | 408.65 | 412.25 | 409.56 | 0.72% | 1,589,218 |
| Jul 8, 2026 | 414.40 | 414.40 | 407.00 | 409.30 | 406.63 | -1.25% | 1,737,228 |
| Jul 7, 2026 | 415.50 | 416.50 | 410.85 | 414.50 | 411.79 | -0.24% | 870,717 |
| Jul 6, 2026 | 415.00 | 417.50 | 412.45 | 415.50 | 412.79 | 0.37% | 2,057,384 |
| Jul 3, 2026 | 415.00 | 416.70 | 411.90 | 413.95 | 411.25 | 0.12% | 1,312,796 |
| Jul 2, 2026 | 414.30 | 417.10 | 409.65 | 413.45 | 410.75 | 0.06% | 6,457,579 |
| Jul 1, 2026 | 411.00 | 415.70 | 410.15 | 413.20 | 410.50 | 0.52% | 1,345,571 |
| Jun 30, 2026 | 413.00 | 413.40 | 406.35 | 411.05 | 408.37 | -0.38% | 2,820,164 |
| Jun 29, 2026 | 413.45 | 414.50 | 407.50 | 412.60 | 409.91 | 0.01% | 4,242,453 |
| Jun 25, 2026 | 416.20 | 416.80 | 408.80 | 412.55 | 409.86 | -0.40% | 2,591,955 |
| Jun 24, 2026 | 417.70 | 418.80 | 410.35 | 414.20 | 411.50 | -0.10% | 2,438,885 |
| Jun 23, 2026 | 418.90 | 419.10 | 411.60 | 414.60 | 411.89 | -0.87% | 1,307,563 |
| Jun 22, 2026 | 425.00 | 425.00 | 416.70 | 418.25 | 415.52 | -0.82% | 1,659,660 |
| Jun 19, 2026 | 423.95 | 424.10 | 419.20 | 421.70 | 418.95 | -0.59% | 1,950,271 |