Patanjali Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	339.90	342.60	335.05	338.05	-	0.10%	3,941,195
Jul 17, 2026	349.85	351.00	334.00	337.70	337.70	-2.75%	7,624,401
Jul 16, 2026	353.20	359.10	343.35	347.25	347.25	-0.19%	14,748,859
Jul 15, 2026	407.50	408.75	328.20	347.90	347.90	-14.64%	81,422,871
Jul 14, 2026	408.85	409.55	405.85	407.55	407.55	-0.32%	2,782,224
Jul 13, 2026	412.00	412.15	406.55	408.85	408.85	-1.20%	2,030,352
Jul 10, 2026	413.25	415.05	411.50	413.80	413.80	0.38%	1,343,933
Jul 9, 2026	409.80	414.50	408.65	412.25	412.25	0.72%	1,589,218
Jul 8, 2026	414.40	414.40	407.00	409.30	409.30	-1.25%	1,737,228
Jul 7, 2026	415.50	416.50	410.85	414.50	414.50	-0.24%	870,717
Jul 6, 2026	415.00	417.50	412.45	415.50	415.50	0.37%	2,057,384
Jul 3, 2026	415.00	416.70	411.90	413.95	413.95	0.12%	1,312,796
Jul 2, 2026	414.30	417.10	409.65	413.45	413.45	0.06%	6,457,579
Jul 1, 2026	411.00	415.70	410.15	413.20	413.20	0.52%	1,345,571
Jun 30, 2026	413.00	413.40	406.35	411.05	411.05	-0.38%	2,820,164
Jun 29, 2026	413.45	414.50	407.50	412.60	412.60	0.01%	4,242,453
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