Patanjali Foods Limited (NSE:PATANJALI)
India · Delayed Price · Currency is INR 364.85
-13.95 (-3.68%)
Oct 30, 2026, 3:28 PM IST
Patanjali Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 376.00 | 377.55 | 364.50 | 364.85 | 364.85 | -3.68% | 8,025,218 |
| Oct 29, 2026 | 369.00 | 384.70 | 365.50 | 378.80 | 378.80 | 2.49% | 6,308,365 |
| Oct 28, 2026 | 344.00 | 379.90 | 336.40 | 369.60 | 369.60 | 6.22% | 14,122,998 |
| Oct 27, 2026 | 346.50 | 349.00 | 340.05 | 347.95 | 347.95 | 0.14% | 5,384,109 |
| Oct 26, 2026 | 348.75 | 351.00 | 344.50 | 347.45 | 347.45 | -0.66% | 2,299,483 |
| Oct 23, 2026 | 355.00 | 356.00 | 345.10 | 349.75 | 349.75 | -1.46% | 4,472,220 |
| Oct 22, 2026 | 352.00 | 367.90 | 345.45 | 354.95 | 354.95 | -0.57% | 2,257,608 |
| Oct 21, 2026 | 364.00 | 364.15 | 352.10 | 357.00 | 357.00 | -2.14% | 3,561,153 |
| Oct 19, 2026 | 367.00 | 367.00 | 359.45 | 364.80 | 364.80 | -0.68% | 4,011,352 |
| Oct 16, 2026 | 366.00 | 368.25 | 363.60 | 367.30 | 367.30 | 0.45% | 2,111,442 |
| Oct 15, 2026 | 369.00 | 370.75 | 363.60 | 365.65 | 365.65 | -0.84% | 2,217,967 |
| Oct 14, 2026 | 368.00 | 368.75 | 362.30 | 368.75 | 368.75 | 0.34% | 3,436,025 |
| Oct 13, 2026 | 360.25 | 367.50 | 357.70 | 367.50 | 367.50 | 1.70% | 1,985,504 |
| Oct 12, 2026 | 359.95 | 361.50 | 356.20 | 361.35 | 361.35 | 0.25% | 1,397,374 |
| 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 |