Patanjali Foods Limited (BOM:500368)
India
· Delayed Price · Currency is INR 465.00
-1.15 (-0.25%)
At close: Apr 28, 2026
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 466.70 | 472.00 | 462.90 | 466.15 | 466.15 | 0.63% | 914,252 |
| Apr 24, 2026 | 472.00 | 472.00 | 456.00 | 463.25 | 463.25 | -1.49% | 1,039,778 |
| Apr 23, 2026 | 472.95 | 472.95 | 466.60 | 470.25 | 468.50 | -0.54% | 61,687 |
| Apr 22, 2026 | 469.00 | 475.95 | 466.05 | 472.80 | 471.04 | 0.96% | 290,183 |
| Apr 21, 2026 | 461.45 | 469.60 | 459.40 | 468.30 | 466.56 | 1.70% | 983,665 |
| Apr 20, 2026 | 469.00 | 469.00 | 458.10 | 460.45 | 458.74 | -1.85% | 75,185 |
| Apr 17, 2026 | 465.35 | 473.50 | 461.85 | 469.15 | 467.40 | 0.82% | 103,348 |
| Apr 16, 2026 | 470.00 | 470.00 | 461.00 | 465.35 | 463.62 | 0.13% | 94,183 |
| Apr 15, 2026 | 464.75 | 469.00 | 463.35 | 464.75 | 463.02 | 0.94% | 91,505 |
| Apr 13, 2026 | 458.90 | 462.45 | 451.25 | 460.40 | 458.69 | -1.57% | 64,183 |
| Apr 10, 2026 | 463.95 | 469.00 | 461.00 | 467.75 | 466.01 | 1.74% | 78,165 |
| Apr 9, 2026 | 470.00 | 470.00 | 455.70 | 459.75 | 458.04 | -2.24% | 106,713 |
| Apr 8, 2026 | 478.85 | 486.00 | 466.20 | 470.30 | 468.55 | 0.34% | 1,176,812 |
| Apr 7, 2026 | 472.95 | 472.95 | 463.00 | 468.70 | 466.96 | -0.70% | 30,364 |
| Apr 6, 2026 | 469.50 | 473.95 | 462.00 | 472.00 | 470.24 | 0.92% | 40,276 |
| Apr 2, 2026 | 467.95 | 468.85 | 458.00 | 467.70 | 465.96 | -0.62% | 58,162 |
| Apr 1, 2026 | 472.80 | 474.35 | 465.30 | 470.60 | 468.85 | 2.58% | 40,721 |
| Mar 30, 2026 | 469.90 | 473.95 | 455.20 | 458.75 | 457.04 | -3.53% | 141,915 |
| Mar 27, 2026 | 485.00 | 485.10 | 473.00 | 475.55 | 473.78 | -2.05% | 60,245 |
| Mar 25, 2026 | 478.50 | 490.55 | 467.00 | 485.50 | 483.69 | 2.60% | 221,854 |
| Mar 24, 2026 | 471.00 | 476.25 | 464.25 | 473.20 | 471.44 | 1.86% | 59,140 |
| Mar 23, 2026 | 471.00 | 472.00 | 460.35 | 464.55 | 462.82 | -2.46% | 63,487 |
| Mar 20, 2026 | 478.55 | 482.55 | 473.00 | 476.25 | 474.48 | 0.16% | 52,628 |
| Mar 19, 2026 | 484.05 | 484.90 | 472.15 | 475.50 | 473.73 | -3.06% | 40,592 |
| Mar 18, 2026 | 488.00 | 493.10 | 484.90 | 490.50 | 488.67 | 0.73% | 55,178 |
| Mar 17, 2026 | 488.70 | 488.70 | 480.25 | 486.95 | 485.14 | 0.54% | 99,552 |
| Mar 16, 2026 | 485.70 | 486.90 | 476.25 | 484.35 | 482.55 | 0.43% | 77,028 |
| Mar 13, 2026 | 491.15 | 494.50 | 480.30 | 482.30 | 480.51 | -1.66% | 29,885 |
| Mar 12, 2026 | 494.95 | 494.95 | 487.50 | 490.45 | 488.62 | -1.60% | 519,839 |
| Mar 11, 2026 | 501.95 | 503.95 | 494.25 | 498.45 | 496.60 | -0.43% | 45,672 |
| Mar 10, 2026 | 498.40 | 503.00 | 491.70 | 500.60 | 498.74 | 1.81% | 49,121 |
| Mar 9, 2026 | 495.00 | 497.65 | 484.60 | 491.70 | 489.87 | -1.77% | 66,407 |
| Mar 6, 2026 | 500.95 | 504.30 | 497.75 | 500.55 | 498.69 | -0.09% | 96,799 |
| Mar 5, 2026 | 505.00 | 509.05 | 498.00 | 501.00 | 499.14 | -0.56% | 47,402 |
| Mar 4, 2026 | 496.95 | 505.80 | 493.35 | 503.80 | 501.93 | 0.70% | 108,844 |
| Mar 2, 2026 | 505.10 | 505.35 | 495.85 | 500.30 | 498.44 | -1.89% | 500,048 |
| Feb 27, 2026 | 516.55 | 518.10 | 503.00 | 509.95 | 508.05 | -1.28% | 51,431 |
| Feb 26, 2026 | 517.85 | 518.45 | 504.50 | 516.55 | 514.63 | -0.40% | 73,537 |
| Feb 25, 2026 | 524.95 | 527.70 | 513.55 | 518.60 | 516.67 | -0.95% | 1,186,438 |
| Feb 24, 2026 | 533.60 | 533.60 | 519.45 | 523.60 | 521.65 | -1.72% | 68,681 |
| Feb 23, 2026 | 535.55 | 537.55 | 525.45 | 532.75 | 530.77 | -0.52% | 47,965 |
| Feb 20, 2026 | 530.60 | 537.40 | 526.40 | 535.55 | 533.56 | 0.46% | 56,390 |
| Feb 19, 2026 | 538.65 | 539.00 | 526.00 | 533.10 | 531.12 | -0.69% | 83,815 |
| Feb 18, 2026 | 530.75 | 540.50 | 530.45 | 536.80 | 534.80 | 1.02% | 188,422 |
| Feb 17, 2026 | 525.80 | 535.70 | 521.70 | 531.40 | 529.42 | 1.14% | 184,493 |
| Feb 16, 2026 | 521.55 | 526.55 | 516.30 | 525.40 | 523.44 | 0.59% | 57,768 |
| Feb 13, 2026 | 521.50 | 524.55 | 512.00 | 522.30 | 520.36 | -0.21% | 303,929 |
| Feb 12, 2026 | 521.60 | 530.30 | 509.65 | 523.40 | 521.45 | 0.27% | 261,796 |
| Feb 11, 2026 | 526.65 | 526.65 | 518.50 | 522.00 | 520.06 | -0.08% | 47,670 |
| Feb 10, 2026 | 533.00 | 536.75 | 518.00 | 522.40 | 520.46 | -1.83% | 100,361 |
| Feb 9, 2026 | 528.00 | 535.00 | 502.65 | 532.15 | 530.17 | 1.54% | 670,163 |
| Feb 6, 2026 | 517.40 | 526.25 | 509.00 | 524.10 | 522.15 | 1.56% | 84,911 |
| Feb 5, 2026 | 511.00 | 517.55 | 501.00 | 516.05 | 514.13 | 0.94% | 231,245 |
| Feb 4, 2026 | 507.35 | 512.70 | 500.85 | 511.25 | 509.35 | 1.02% | 53,081 |
| Feb 3, 2026 | 515.00 | 515.00 | 499.85 | 506.10 | 504.22 | 1.89% | 137,840 |
| Feb 2, 2026 | 498.05 | 498.95 | 480.70 | 496.70 | 494.85 | -0.52% | 160,874 |
| Feb 1, 2026 | 500.40 | 504.00 | 485.05 | 499.30 | 497.44 | -0.32% | 137,262 |
| Jan 30, 2026 | 500.45 | 504.95 | 495.20 | 500.90 | 499.04 | 0.09% | 64,669 |
| Jan 29, 2026 | 507.05 | 510.60 | 493.45 | 500.45 | 498.59 | -1.38% | 69,456 |
| Jan 28, 2026 | 508.95 | 509.65 | 492.65 | 507.45 | 505.56 | 0.86% | 181,966 |
| Jan 27, 2026 | 518.45 | 518.45 | 495.00 | 503.10 | 501.23 | -1.70% | 195,047 |
| Jan 23, 2026 | 513.00 | 515.00 | 505.00 | 511.80 | 509.90 | 0.09% | 136,455 |
| Jan 22, 2026 | 510.00 | 515.00 | 505.70 | 511.35 | 509.45 | 1.44% | 101,490 |
| Jan 21, 2026 | 502.00 | 510.05 | 493.80 | 504.10 | 502.22 | 0.42% | 362,379 |
| Jan 20, 2026 | 526.00 | 526.10 | 500.00 | 502.00 | 500.13 | -4.14% | 97,040 |
| Jan 19, 2026 | 522.00 | 528.35 | 515.00 | 523.70 | 521.75 | 0.41% | 37,654 |
| Jan 16, 2026 | 543.75 | 545.15 | 518.05 | 521.55 | 519.61 | -4.11% | 70,660 |
| Jan 14, 2026 | 542.95 | 545.60 | 541.10 | 543.90 | 541.88 | -0.15% | 53,417 |
| Jan 13, 2026 | 553.00 | 553.00 | 541.05 | 544.70 | 542.67 | -1.58% | 31,269 |
| Jan 12, 2026 | 550.95 | 555.60 | 545.00 | 553.45 | 551.39 | 0.40% | 46,610 |
| Jan 9, 2026 | 560.00 | 564.30 | 548.05 | 551.25 | 549.20 | -2.42% | 47,640 |
| Jan 8, 2026 | 578.05 | 578.05 | 560.95 | 564.90 | 562.80 | -2.23% | 48,057 |
| Jan 7, 2026 | 579.00 | 582.00 | 574.00 | 577.80 | 575.65 | 0.45% | 97,617 |
| Jan 6, 2026 | 574.95 | 580.80 | 567.70 | 575.20 | 573.06 | 0.38% | 209,876 |
| Jan 5, 2026 | 558.50 | 575.00 | 557.00 | 573.05 | 570.92 | 2.77% | 154,710 |
| Jan 2, 2026 | 553.50 | 559.95 | 545.95 | 557.60 | 555.52 | 0.75% | 90,792 |
| Jan 1, 2026 | 548.90 | 554.85 | 545.95 | 553.45 | 551.39 | 1.34% | 61,095 |
| Dec 31, 2025 | 543.40 | 548.60 | 529.35 | 546.15 | 544.12 | -0.03% | 99,229 |
| Dec 30, 2025 | 542.00 | 550.00 | 537.65 | 546.30 | 544.27 | 0.64% | 123,500 |
| Dec 29, 2025 | 548.95 | 548.95 | 539.35 | 542.80 | 540.78 | -0.82% | 119,552 |
| Dec 26, 2025 | 548.65 | 551.00 | 544.45 | 547.30 | 545.26 | -0.45% | 87,668 |
| Dec 24, 2025 | 554.40 | 554.40 | 540.90 | 549.75 | 547.70 | -0.64% | 83,169 |
| Dec 23, 2025 | 550.75 | 558.25 | 545.65 | 553.30 | 551.24 | 0.45% | 2,871,888 |
| Dec 22, 2025 | 559.00 | 563.10 | 548.55 | 550.80 | 548.75 | -1.67% | 1,123,236 |
| Dec 19, 2025 | 555.65 | 566.85 | 500.00 | 560.15 | 558.07 | 1.53% | 645,531 |
| Dec 18, 2025 | 545.00 | 562.45 | 541.50 | 551.70 | 549.65 | 1.59% | 1,610,105 |
| Dec 17, 2025 | 539.90 | 551.00 | 528.10 | 543.05 | 541.03 | 0.70% | 1,074,200 |
| Dec 16, 2025 | 531.95 | 540.20 | 529.10 | 539.25 | 537.24 | 1.52% | 1,661,998 |
| Dec 15, 2025 | 538.50 | 538.50 | 529.10 | 531.20 | 529.22 | -1.13% | 1,480,640 |
| Dec 12, 2025 | 534.75 | 539.15 | 530.20 | 537.25 | 535.25 | 0.42% | 1,302,263 |
| Dec 11, 2025 | 529.00 | 537.55 | 526.40 | 535.00 | 533.01 | 1.13% | 231,889 |
| Dec 10, 2025 | 535.95 | 541.90 | 526.70 | 529.00 | 527.03 | -2.84% | 982,737 |
| Dec 9, 2025 | 548.20 | 549.05 | 536.50 | 544.45 | 542.42 | -0.67% | 117,426 |
| Dec 8, 2025 | 555.75 | 556.60 | 542.00 | 548.15 | 546.11 | -0.61% | 100,059 |
| Dec 5, 2025 | 528.85 | 555.15 | 522.45 | 551.50 | 549.45 | 3.85% | 941,637 |
| Dec 4, 2025 | 553.05 | 558.30 | 521.05 | 531.05 | 529.07 | -4.42% | 598,607 |
| Dec 3, 2025 | 561.20 | 564.35 | 551.40 | 555.60 | 553.53 | -1.53% | 50,365 |
| Dec 2, 2025 | 566.75 | 568.60 | 562.20 | 564.25 | 562.15 | -0.94% | 32,445 |
| Dec 1, 2025 | 568.95 | 571.30 | 563.55 | 569.60 | 567.48 | 0.04% | 64,141 |
| Nov 28, 2025 | 569.00 | 570.90 | 565.65 | 569.40 | 567.28 | -0.04% | 46,728 |