Patanjali Foods Limited (BOM:500368)
India
· Delayed Price · Currency is INR 500.55
-0.45 (-0.09%)
At close: Mar 6, 2026
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 495.00 | 497.65 | 484.60 | 491.70 | 491.70 | -1.77% | 66,407 |
| Mar 6, 2026 | 500.95 | 504.30 | 497.75 | 500.55 | 500.55 | -0.09% | 96,799 |
| Mar 5, 2026 | 505.00 | 509.05 | 498.00 | 501.00 | 501.00 | -0.56% | 47,401 |
| Mar 4, 2026 | 496.95 | 505.80 | 493.35 | 503.80 | 503.80 | 0.70% | 108,844 |
| Mar 2, 2026 | 505.10 | 505.35 | 495.85 | 500.30 | 500.30 | -1.89% | 500,048 |
| Feb 27, 2026 | 516.55 | 518.10 | 503.00 | 509.95 | 509.95 | -1.28% | 51,431 |
| Feb 26, 2026 | 517.85 | 518.45 | 504.50 | 516.55 | 516.55 | -0.40% | 73,537 |
| Feb 25, 2026 | 524.95 | 527.70 | 513.55 | 518.60 | 518.60 | -0.95% | 1,186,438 |
| Feb 24, 2026 | 533.60 | 533.60 | 519.45 | 523.60 | 523.60 | -1.72% | 68,681 |
| Feb 23, 2026 | 535.55 | 537.55 | 525.45 | 532.75 | 532.75 | -0.52% | 47,965 |
| Feb 20, 2026 | 530.60 | 537.40 | 526.40 | 535.55 | 535.55 | 0.46% | 56,390 |
| Feb 19, 2026 | 538.65 | 539.00 | 526.00 | 533.10 | 533.10 | -0.69% | 83,815 |
| Feb 18, 2026 | 530.75 | 540.50 | 530.45 | 536.80 | 536.80 | 1.02% | 188,422 |
| Feb 17, 2026 | 525.80 | 535.70 | 521.70 | 531.40 | 531.40 | 1.14% | 184,493 |
| Feb 16, 2026 | 521.55 | 526.55 | 516.30 | 525.40 | 525.40 | 0.59% | 57,768 |
| Feb 13, 2026 | 521.50 | 524.55 | 512.00 | 522.30 | 522.30 | -0.21% | 303,929 |
| Feb 12, 2026 | 521.60 | 530.30 | 509.65 | 523.40 | 523.40 | 0.27% | 261,796 |
| Feb 11, 2026 | 526.65 | 526.65 | 518.50 | 522.00 | 522.00 | -0.08% | 47,670 |
| Feb 10, 2026 | 533.00 | 536.75 | 518.00 | 522.40 | 522.40 | -1.83% | 100,361 |
| Feb 9, 2026 | 528.00 | 535.00 | 502.65 | 532.15 | 532.15 | 1.54% | 670,163 |
| Feb 6, 2026 | 517.40 | 526.25 | 509.00 | 524.10 | 524.10 | 1.56% | 84,911 |
| Feb 5, 2026 | 511.00 | 517.55 | 501.00 | 516.05 | 516.05 | 0.94% | 231,245 |
| Feb 4, 2026 | 507.35 | 512.70 | 500.85 | 511.25 | 511.25 | 1.02% | 53,081 |
| Feb 3, 2026 | 515.00 | 515.00 | 499.85 | 506.10 | 506.10 | 1.89% | 137,840 |
| Feb 2, 2026 | 498.05 | 498.95 | 480.70 | 496.70 | 496.70 | -0.52% | 160,874 |
| Feb 1, 2026 | 500.40 | 504.00 | 485.05 | 499.30 | 499.30 | -0.32% | 137,262 |
| Jan 30, 2026 | 500.45 | 504.95 | 495.20 | 500.90 | 500.90 | 0.09% | 64,669 |
| Jan 29, 2026 | 507.05 | 510.60 | 493.45 | 500.45 | 500.45 | -1.38% | 69,456 |
| Jan 28, 2026 | 508.95 | 509.65 | 492.65 | 507.45 | 507.45 | 0.86% | 181,966 |
| Jan 27, 2026 | 518.45 | 518.45 | 495.00 | 503.10 | 503.10 | -1.70% | 195,047 |
| Jan 23, 2026 | 513.00 | 515.00 | 505.00 | 511.80 | 511.80 | 0.09% | 136,355 |
| Jan 22, 2026 | 510.00 | 515.00 | 505.70 | 511.35 | 511.35 | 1.44% | 101,490 |
| Jan 21, 2026 | 502.00 | 510.05 | 493.80 | 504.10 | 504.10 | 0.42% | 362,379 |
| Jan 20, 2026 | 526.00 | 526.10 | 500.00 | 502.00 | 502.00 | -4.14% | 97,040 |
| Jan 19, 2026 | 522.00 | 528.35 | 515.00 | 523.70 | 523.70 | 0.41% | 37,654 |
| Jan 16, 2026 | 543.75 | 545.15 | 518.05 | 521.55 | 521.55 | -4.11% | 70,660 |
| Jan 14, 2026 | 542.95 | 545.60 | 541.10 | 543.90 | 543.90 | -0.15% | 53,417 |
| Jan 13, 2026 | 553.00 | 553.00 | 541.05 | 544.70 | 544.70 | -1.58% | 31,269 |
| Jan 12, 2026 | 550.95 | 555.60 | 545.00 | 553.45 | 553.45 | 0.40% | 46,610 |
| Jan 9, 2026 | 560.00 | 564.30 | 548.05 | 551.25 | 551.25 | -2.42% | 47,640 |
| Jan 8, 2026 | 578.05 | 578.05 | 560.95 | 564.90 | 564.90 | -2.23% | 48,057 |
| Jan 7, 2026 | 579.00 | 582.00 | 574.00 | 577.80 | 577.80 | 0.45% | 97,617 |
| Jan 6, 2026 | 574.95 | 580.80 | 567.70 | 575.20 | 575.20 | 0.38% | 209,876 |
| Jan 5, 2026 | 558.50 | 575.00 | 557.00 | 573.05 | 573.05 | 2.77% | 154,710 |
| Jan 2, 2026 | 553.50 | 559.95 | 545.95 | 557.60 | 557.60 | 0.75% | 90,792 |
| Jan 1, 2026 | 548.90 | 554.85 | 545.95 | 553.45 | 553.45 | 1.34% | 61,095 |
| Dec 31, 2025 | 543.40 | 548.60 | 529.35 | 546.15 | 546.15 | -0.03% | 99,229 |
| Dec 30, 2025 | 542.00 | 550.00 | 537.65 | 546.30 | 546.30 | 0.64% | 123,500 |
| Dec 29, 2025 | 548.95 | 548.95 | 539.35 | 542.80 | 542.80 | -0.82% | 119,552 |
| Dec 26, 2025 | 548.65 | 551.00 | 544.45 | 547.30 | 547.30 | -0.45% | 87,668 |
| Dec 24, 2025 | 554.40 | 554.40 | 540.90 | 549.75 | 549.75 | -0.64% | 83,169 |
| Dec 23, 2025 | 550.75 | 558.25 | 545.65 | 553.30 | 553.30 | 0.45% | 2,871,888 |
| Dec 22, 2025 | 559.00 | 563.10 | 548.55 | 550.80 | 550.80 | -1.67% | 1,123,236 |
| Dec 19, 2025 | 555.65 | 566.85 | 500.00 | 560.15 | 560.15 | 1.53% | 645,531 |
| Dec 18, 2025 | 545.00 | 562.45 | 541.50 | 551.70 | 551.70 | 1.59% | 1,610,105 |
| Dec 17, 2025 | 539.90 | 551.00 | 528.10 | 543.05 | 543.05 | 0.70% | 1,074,200 |
| Dec 16, 2025 | 531.95 | 540.20 | 529.10 | 539.25 | 539.25 | 1.52% | 1,661,998 |
| Dec 15, 2025 | 538.50 | 538.50 | 529.10 | 531.20 | 531.20 | -1.13% | 1,480,640 |
| Dec 12, 2025 | 534.75 | 539.15 | 530.20 | 537.25 | 537.25 | 0.42% | 1,302,263 |
| Dec 11, 2025 | 529.00 | 537.55 | 526.40 | 535.00 | 535.00 | 1.13% | 231,889 |
| Dec 10, 2025 | 535.95 | 541.90 | 526.70 | 529.00 | 529.00 | -2.84% | 982,737 |
| Dec 9, 2025 | 548.20 | 549.05 | 536.50 | 544.45 | 544.45 | -0.67% | 117,426 |
| Dec 8, 2025 | 555.75 | 556.60 | 542.00 | 548.15 | 548.15 | -0.61% | 100,059 |
| Dec 5, 2025 | 528.85 | 555.15 | 522.45 | 551.50 | 551.50 | 3.85% | 941,637 |
| Dec 4, 2025 | 553.05 | 558.30 | 521.05 | 531.05 | 531.05 | -4.42% | 598,607 |
| Dec 3, 2025 | 561.20 | 564.35 | 551.40 | 555.60 | 555.60 | -1.53% | 50,364 |
| Dec 2, 2025 | 566.75 | 568.60 | 562.20 | 564.25 | 564.25 | -0.94% | 32,445 |
| Dec 1, 2025 | 568.95 | 571.30 | 563.55 | 569.60 | 569.60 | 0.04% | 64,141 |
| Nov 28, 2025 | 569.00 | 570.90 | 565.65 | 569.40 | 569.40 | -0.04% | 46,728 |
| Nov 27, 2025 | 568.15 | 574.00 | 565.00 | 569.65 | 569.65 | -0.14% | 52,144 |
| Nov 26, 2025 | 565.65 | 575.25 | 565.65 | 570.45 | 570.45 | -0.04% | 30,082 |
| Nov 25, 2025 | 568.80 | 572.00 | 565.90 | 570.70 | 570.70 | 0.06% | 49,800 |
| Nov 24, 2025 | 579.95 | 580.00 | 568.00 | 570.35 | 570.35 | -1.82% | 30,595 |
| Nov 21, 2025 | 582.50 | 584.05 | 574.80 | 580.90 | 580.90 | -0.65% | 51,853 |
| Nov 20, 2025 | 581.80 | 586.35 | 580.00 | 584.70 | 584.70 | 0.15% | 64,094 |
| Nov 19, 2025 | 586.70 | 590.00 | 579.30 | 583.80 | 583.80 | -0.60% | 24,491 |
| Nov 18, 2025 | 592.90 | 595.20 | 582.20 | 587.35 | 587.35 | 0.01% | 124,639 |
| Nov 17, 2025 | 589.45 | 590.60 | 584.55 | 587.30 | 587.30 | -0.18% | 33,006 |
| Nov 14, 2025 | 590.00 | 592.80 | 581.35 | 588.35 | 588.35 | -0.48% | 35,668 |
| Nov 13, 2025 | 591.25 | 593.60 | 583.60 | 591.20 | 591.20 | 0.39% | 93,550 |
| Nov 12, 2025 | 586.85 | 589.70 | 581.00 | 588.90 | 587.15 | 0.99% | 91,857 |
| Nov 11, 2025 | 580.70 | 583.80 | 574.05 | 583.10 | 581.37 | 0.50% | 57,853 |
| Nov 10, 2025 | 579.00 | 584.00 | 576.65 | 580.20 | 578.48 | 0.21% | 71,790 |
| Nov 7, 2025 | 573.50 | 581.20 | 566.10 | 579.00 | 577.28 | 0.96% | 88,753 |
| Nov 6, 2025 | 576.00 | 582.30 | 567.50 | 573.50 | 571.80 | -0.47% | 86,154 |
| Nov 4, 2025 | 582.60 | 582.60 | 571.95 | 576.20 | 574.49 | -0.53% | 64,645 |
| Nov 3, 2025 | 609.70 | 609.70 | 565.25 | 579.25 | 577.53 | -3.87% | 663,173 |
| Oct 31, 2025 | 609.85 | 613.95 | 601.00 | 602.55 | 600.76 | -1.19% | 56,862 |
| Oct 30, 2025 | 600.15 | 613.20 | 600.15 | 609.80 | 607.99 | 0.77% | 74,087 |
| Oct 29, 2025 | 593.70 | 606.90 | 593.35 | 605.15 | 603.35 | 1.89% | 208,889 |
| Oct 28, 2025 | 593.05 | 596.00 | 588.75 | 593.90 | 592.14 | 0.50% | 41,082 |
| Oct 27, 2025 | 583.00 | 592.00 | 581.50 | 590.95 | 589.19 | 1.62% | 55,973 |
| Oct 24, 2025 | 589.25 | 596.20 | 579.05 | 581.55 | 579.82 | -2.10% | 47,625 |
| Oct 23, 2025 | 589.95 | 598.00 | 585.75 | 594.00 | 592.23 | 0.81% | 45,122 |
| Oct 21, 2025 | 594.95 | 594.95 | 587.30 | 589.20 | 587.45 | -0.16% | 9,941 |
| Oct 20, 2025 | 592.85 | 593.30 | 587.00 | 590.15 | 588.40 | -0.02% | 28,971 |
| Oct 17, 2025 | 588.00 | 596.80 | 584.00 | 590.25 | 588.50 | 0.04% | 135,731 |
| Oct 16, 2025 | 587.85 | 593.75 | 583.20 | 590.00 | 588.25 | 0.79% | 48,523 |
| Oct 15, 2025 | 584.85 | 589.00 | 580.25 | 585.40 | 583.66 | 0.24% | 20,232 |
| Oct 14, 2025 | 585.75 | 590.90 | 577.00 | 584.00 | 582.26 | -1.07% | 40,339 |