Skip to main content
Patanjali Foods Limited (BOM:500368)
India flag India · Delayed Price · Currency is INR
551.50
+20.45 (3.85%)
At close: Dec 5, 2025

Patanjali Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025528.85555.15522.45551.50551.503.85%941,637
Dec 4, 2025553.05558.30521.05531.05531.05-4.42%598,607
Dec 3, 2025561.20564.35551.40555.60555.60-1.53%50,364
Dec 2, 2025566.75568.60562.20564.25564.25-0.94%32,445
Dec 1, 2025568.95571.30563.55569.60569.600.04%64,141
Nov 28, 2025569.00570.90565.65569.40569.40-0.04%46,728
Nov 27, 2025568.15574.00565.00569.65569.65-0.14%52,144
Nov 26, 2025565.65575.25565.65570.45570.45-0.04%30,082
Nov 25, 2025568.80572.00565.90570.70570.700.06%49,800
Nov 24, 2025579.95580.00568.00570.35570.35-1.82%30,595
Nov 21, 2025582.50584.05574.80580.90580.90-0.65%51,853
Nov 20, 2025581.80586.35580.00584.70584.700.15%64,094
Nov 19, 2025586.70590.00579.30583.80583.80-0.60%24,491
Nov 18, 2025592.90595.20582.20587.35587.350.01%124,639
Nov 17, 2025589.45590.60584.55587.30587.30-0.18%33,006
Nov 14, 2025590.00592.80581.35588.35588.35-0.48%35,668
Nov 13, 2025591.25593.60583.60591.20591.200.39%93,550
Nov 12, 2025586.85589.70581.00588.90587.150.99%91,857
Nov 11, 2025580.70583.80574.05583.10581.370.50%57,853
Nov 10, 2025579.00584.00576.65580.20578.480.21%71,790
Nov 7, 2025573.50581.20566.10579.00577.280.96%88,753
Nov 6, 2025576.00582.30567.50573.50571.80-0.47%86,154
Nov 4, 2025582.60582.60571.95576.20574.49-0.53%64,645
Nov 3, 2025609.70609.70565.25579.25577.53-3.87%663,173
Oct 31, 2025609.85613.95601.00602.55600.76-1.19%56,862
Oct 30, 2025600.15613.20600.15609.80607.990.77%74,087
Oct 29, 2025593.70606.90593.35605.15603.351.89%208,889
Oct 28, 2025593.05596.00588.75593.90592.140.50%41,082
Oct 27, 2025583.00592.00581.50590.95589.191.62%55,973
Oct 24, 2025589.25596.20579.05581.55579.82-2.10%47,625
Oct 23, 2025589.95598.00585.75594.00592.230.81%45,122
Oct 21, 2025594.95594.95587.30589.20587.45-0.16%9,941
Oct 20, 2025592.85593.30587.00590.15588.40-0.02%28,971
Oct 17, 2025588.00596.80584.00590.25588.500.04%135,731
Oct 16, 2025587.85593.75583.20590.00588.250.79%48,523
Oct 15, 2025584.85589.00580.25585.40583.660.24%20,232
Oct 14, 2025585.75590.90577.00584.00582.26-1.07%40,339
Oct 13, 2025589.05594.45581.95590.30588.55-0.77%66,141
Oct 10, 2025589.95598.45589.95594.90593.13-0.01%41,036
Oct 9, 2025591.25600.50591.25594.95593.18-0.63%79,740
Oct 8, 2025597.95600.10593.10598.70596.920.09%35,901
Oct 7, 2025600.60603.25591.20598.15596.370.17%26,283
Oct 6, 2025584.15601.00583.25597.15595.381.29%73,419
Oct 3, 2025580.95591.00576.70589.55587.801.36%67,877
Oct 1, 2025575.80584.05567.90581.65579.920.75%92,534
Sep 30, 2025599.00601.00571.00577.30575.58-3.49%1,039,760
Sep 29, 2025590.10603.35589.00598.15596.371.36%59,299
Sep 26, 2025600.35600.35587.00590.10588.35-1.72%78,661
Sep 25, 2025600.75604.45597.10600.40598.62-0.12%67,521
Sep 24, 2025600.35605.40596.20601.15599.360.13%56,192
Sep 23, 2025597.00603.40596.50600.35598.570.32%48,668
Sep 22, 2025607.35609.00592.15598.45596.67-1.80%124,430
Sep 19, 2025608.75614.65606.35609.40607.590.51%79,710
Sep 18, 2025602.95607.70600.00606.30604.500.65%55,559
Sep 17, 2025600.95604.00596.00602.40600.610.21%53,554
Sep 16, 2025598.20602.40595.80601.15599.360.20%376,742
Sep 15, 2025591.00602.05589.75599.95598.171.19%91,038
Sep 12, 2025599.80602.30586.00592.90591.14-1.04%77,724
Sep 11, 2025601.15603.95589.20599.15597.37-0.27%382,059
Sep 10, 2025603.33603.33595.83600.75598.96-0.01%149,591
Sep 9, 2025601.67602.67597.00600.78599.000.18%106,970
Sep 8, 2025597.85600.82597.00599.72597.930.51%75,593
Sep 5, 2025601.67605.08594.33596.65594.88-1.29%55,055
Sep 4, 2025615.82615.82601.12604.42602.62-0.20%82,064
Sep 3, 2025604.15607.48583.88605.62603.820.66%220,424
Sep 2, 2025601.67604.90597.50601.62599.160.51%56,363
Sep 1, 2025598.62601.45593.30598.58596.140.91%45,674
Aug 29, 2025593.98598.83590.57593.17590.750.39%51,707
Aug 28, 2025600.28601.03586.67590.85588.44-1.57%57,611
Aug 26, 2025601.65603.90594.52600.27597.82-0.37%53,075
Aug 25, 2025604.93605.95600.50602.52600.060.19%70,082
Aug 22, 2025603.17605.33597.97601.35598.90-0.47%41,549
Aug 21, 2025606.67610.98597.10604.17601.70-0.17%124,799
Aug 20, 2025598.33606.67595.77605.18602.721.46%72,626
Aug 19, 2025589.98601.25588.55596.50594.070.68%121,667
Aug 18, 2025593.35603.00590.33592.48590.070.52%160,049
Aug 14, 2025602.63602.63585.00589.42587.01-1.76%97,541
Aug 13, 2025608.33610.30596.67599.98597.54-1.10%93,818
Aug 12, 2025593.95608.78590.40606.68604.212.19%121,709
Aug 11, 2025605.27605.27591.67593.67591.25-1.47%51,551
Aug 8, 2025606.65609.72591.68602.53600.08-0.68%50,756
Aug 7, 2025607.45608.83596.67606.65604.18-0.31%67,598
Aug 6, 2025611.67615.00601.48608.55606.07-0.44%75,449
Aug 5, 2025618.02621.03606.08611.23608.74-1.55%81,632
Aug 4, 2025625.88625.88617.13620.87618.340.10%27,083
Aug 1, 2025626.40632.08616.67620.23617.70-1.15%93,098
Jul 31, 2025629.67630.33620.42627.47624.91-1.00%87,752
Jul 30, 2025633.87638.70627.68633.80631.220.70%212,030
Jul 29, 2025612.05632.67612.05629.37626.801.33%122,177
Jul 28, 2025631.58631.58608.00621.12618.58-0.94%166,838
Jul 25, 2025638.28638.28624.33626.98624.43-0.96%242,870
Jul 24, 2025646.65646.65630.00633.07630.49-1.89%108,374
Jul 23, 2025646.57649.33622.07645.23642.60-0.39%354,428
Jul 22, 2025650.00654.00645.67647.78645.140.10%83,132
Jul 21, 2025646.65650.55640.57647.13644.50-0.14%174,347
Jul 18, 2025636.43651.22630.92648.02645.381.80%456,332
Jul 17, 2025618.93641.67615.47636.58633.992.55%480,512
Jul 16, 2025583.28625.00581.68620.78618.256.84%876,392
Jul 15, 2025563.00583.90557.67581.05578.684.05%306,845
Jul 14, 2025556.30559.63553.08558.45556.170.63%54,803