Patanjali Foods Limited (NSE:PATANJALI)
India
· Delayed Price · Currency is INR 466.30
+2.45 (0.53%)
Apr 29, 2026, 3:30 PM IST
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 465.00 | 469.40 | 462.10 | 466.30 | 466.30 | 0.53% | 1,582,925 |
| Apr 28, 2026 | 468.90 | 468.90 | 461.10 | 463.85 | 463.85 | -0.57% | 1,079,986 |
| Apr 27, 2026 | 465.20 | 472.00 | 462.90 | 466.50 | 466.50 | 0.77% | 1,626,324 |
| Apr 24, 2026 | 472.00 | 472.00 | 456.15 | 462.95 | 462.95 | -1.34% | 2,634,632 |
| Apr 23, 2026 | 471.90 | 472.40 | 466.65 | 469.25 | 467.50 | -0.60% | 758,763 |
| Apr 22, 2026 | 469.80 | 475.85 | 466.20 | 472.10 | 470.34 | 0.85% | 1,656,672 |
| Apr 21, 2026 | 460.05 | 469.90 | 458.80 | 468.10 | 466.35 | 1.84% | 5,619,268 |
| Apr 20, 2026 | 468.95 | 468.95 | 458.00 | 459.65 | 457.94 | -1.85% | 2,341,311 |
| Apr 17, 2026 | 464.95 | 473.70 | 463.55 | 468.30 | 466.55 | 0.72% | 2,685,076 |
| Apr 16, 2026 | 470.00 | 470.35 | 460.65 | 464.95 | 463.22 | 0.05% | 945,761 |
| Apr 15, 2026 | 463.10 | 469.00 | 463.10 | 464.70 | 462.97 | 1.00% | 2,716,703 |
| Apr 13, 2026 | 459.90 | 461.95 | 450.60 | 460.10 | 458.38 | -1.55% | 1,452,733 |
| Apr 10, 2026 | 462.50 | 468.90 | 460.80 | 467.35 | 465.61 | 1.66% | 1,135,929 |
| Apr 9, 2026 | 469.80 | 470.05 | 456.80 | 459.70 | 457.99 | -1.89% | 1,626,345 |
| Apr 8, 2026 | 479.50 | 484.00 | 465.80 | 468.55 | 466.80 | 0.10% | 5,346,258 |
| Apr 7, 2026 | 472.00 | 472.00 | 463.00 | 468.10 | 466.35 | -0.76% | 962,590 |
| Apr 6, 2026 | 469.00 | 473.55 | 461.50 | 471.70 | 469.94 | 1.02% | 1,878,287 |
| Apr 2, 2026 | 468.00 | 469.25 | 457.60 | 466.95 | 465.21 | -0.67% | 1,979,405 |
| Apr 1, 2026 | 473.80 | 478.00 | 465.20 | 470.10 | 468.35 | 2.25% | 1,460,492 |
| Mar 30, 2026 | 473.00 | 473.95 | 454.00 | 459.75 | 458.04 | -3.51% | 3,158,842 |
| Mar 27, 2026 | 484.95 | 485.00 | 472.00 | 476.45 | 474.67 | -1.78% | 1,655,613 |
| Mar 25, 2026 | 478.00 | 490.50 | 467.10 | 485.10 | 483.29 | 2.60% | 2,614,123 |
| Mar 24, 2026 | 473.05 | 476.25 | 464.20 | 472.80 | 471.04 | 2.05% | 1,053,615 |
| Mar 23, 2026 | 471.00 | 472.00 | 460.40 | 463.30 | 461.57 | -2.38% | 1,603,263 |
| Mar 20, 2026 | 478.00 | 482.45 | 472.75 | 474.60 | 472.83 | 0.06% | 1,300,103 |
| Mar 19, 2026 | 483.50 | 485.80 | 472.05 | 474.30 | 472.53 | -3.23% | 959,311 |
| Mar 18, 2026 | 488.00 | 493.05 | 484.15 | 490.15 | 488.32 | 0.76% | 796,275 |
| Mar 17, 2026 | 489.80 | 489.80 | 480.40 | 486.45 | 484.64 | 0.55% | 1,422,596 |
| Mar 16, 2026 | 484.85 | 487.00 | 476.45 | 483.80 | 482.00 | 0.46% | 1,891,383 |
| Mar 13, 2026 | 492.00 | 494.45 | 480.05 | 481.60 | 479.80 | -1.83% | 1,946,280 |
| Mar 12, 2026 | 494.00 | 494.55 | 487.20 | 490.60 | 488.77 | -1.46% | 1,877,473 |
| Mar 11, 2026 | 502.05 | 504.50 | 494.10 | 497.85 | 495.99 | -0.45% | 1,081,784 |
| Mar 10, 2026 | 497.00 | 504.00 | 491.60 | 500.10 | 498.23 | 1.84% | 1,403,136 |
| Mar 9, 2026 | 495.00 | 497.25 | 484.05 | 491.05 | 489.22 | -1.90% | 1,891,181 |
| Mar 6, 2026 | 499.90 | 504.55 | 496.40 | 500.55 | 498.68 | 0.15% | 879,648 |
| Mar 5, 2026 | 506.00 | 508.85 | 497.50 | 499.80 | 497.94 | -0.72% | 2,250,312 |
| Mar 4, 2026 | 496.00 | 505.90 | 493.10 | 503.40 | 501.52 | 0.12% | 2,283,232 |
| Mar 2, 2026 | 500.00 | 505.50 | 496.05 | 502.80 | 500.92 | -1.02% | 1,801,918 |
| Feb 27, 2026 | 514.00 | 518.20 | 502.65 | 508.00 | 506.11 | -1.73% | 1,817,346 |
| Feb 26, 2026 | 516.65 | 519.55 | 504.10 | 516.95 | 515.02 | -0.35% | 4,079,114 |
| Feb 25, 2026 | 523.00 | 527.80 | 513.00 | 518.75 | 516.82 | -0.70% | 2,476,713 |
| Feb 24, 2026 | 530.00 | 532.80 | 518.80 | 522.40 | 520.45 | -1.98% | 1,556,379 |
| Feb 23, 2026 | 535.00 | 537.60 | 525.30 | 532.95 | 530.96 | -0.27% | 1,836,937 |
| Feb 20, 2026 | 529.95 | 536.95 | 526.00 | 534.40 | 532.41 | 0.27% | 914,955 |
| Feb 19, 2026 | 538.25 | 538.90 | 526.10 | 532.95 | 530.96 | -0.98% | 1,256,192 |
| Feb 18, 2026 | 530.05 | 540.30 | 528.60 | 538.25 | 536.24 | 1.52% | 2,103,058 |
| Feb 17, 2026 | 524.90 | 535.95 | 521.85 | 530.20 | 528.22 | 0.86% | 1,777,456 |
| Feb 16, 2026 | 519.05 | 526.50 | 515.55 | 525.70 | 523.74 | 0.85% | 1,260,588 |
| Feb 13, 2026 | 520.00 | 523.95 | 511.80 | 521.25 | 519.31 | -0.36% | 3,557,112 |
| Feb 12, 2026 | 519.85 | 530.25 | 509.40 | 523.15 | 521.20 | 0.27% | 3,753,492 |
| Feb 11, 2026 | 524.40 | 526.50 | 518.00 | 521.75 | 519.80 | 0.04% | 2,166,386 |
| Feb 10, 2026 | 532.05 | 536.65 | 517.60 | 521.55 | 519.60 | -1.88% | 2,795,550 |
| Feb 9, 2026 | 528.00 | 534.95 | 501.75 | 531.55 | 529.57 | 1.43% | 15,254,050 |
| Feb 6, 2026 | 517.00 | 526.75 | 507.10 | 524.05 | 522.10 | 1.66% | 2,288,281 |
| Feb 5, 2026 | 511.00 | 517.00 | 500.90 | 515.50 | 513.58 | 1.00% | 2,038,927 |
| Feb 4, 2026 | 506.00 | 512.00 | 500.45 | 510.40 | 508.50 | 0.88% | 1,039,010 |
| Feb 3, 2026 | 515.00 | 515.00 | 500.00 | 505.95 | 504.06 | 1.99% | 1,939,120 |
| Feb 2, 2026 | 497.05 | 499.25 | 480.00 | 496.10 | 494.25 | 0.07% | 3,620,261 |
| Feb 1, 2026 | 500.00 | 504.40 | 484.00 | 495.75 | 493.90 | -0.93% | 715,707 |
| Jan 30, 2026 | 500.00 | 504.90 | 495.20 | 500.40 | 498.53 | 0.08% | 3,154,894 |
| Jan 29, 2026 | 506.05 | 510.70 | 493.25 | 500.00 | 498.14 | -1.14% | 3,505,766 |
| Jan 28, 2026 | 505.00 | 509.10 | 492.65 | 505.75 | 503.86 | 0.53% | 5,801,369 |
| Jan 27, 2026 | 510.10 | 511.20 | 494.50 | 503.10 | 501.22 | -1.64% | 5,253,146 |
| Jan 23, 2026 | 513.00 | 515.65 | 504.90 | 511.50 | 509.59 | 0.10% | 3,825,228 |
| Jan 22, 2026 | 510.00 | 514.75 | 505.90 | 511.00 | 509.09 | 1.19% | 1,031,760 |
| Jan 21, 2026 | 501.00 | 510.15 | 493.25 | 505.00 | 503.12 | 0.60% | 6,559,276 |
| Jan 20, 2026 | 524.60 | 525.40 | 500.00 | 502.00 | 500.13 | -3.69% | 1,898,584 |
| Jan 19, 2026 | 520.85 | 528.55 | 515.00 | 521.25 | 519.31 | -0.07% | 912,310 |
| Jan 16, 2026 | 543.00 | 544.95 | 518.00 | 521.60 | 519.65 | -4.04% | 1,383,796 |
| Jan 14, 2026 | 542.05 | 545.90 | 541.05 | 543.55 | 541.52 | -0.06% | 496,759 |
| Jan 13, 2026 | 551.95 | 552.95 | 541.05 | 543.85 | 541.82 | -1.38% | 743,171 |
| Jan 12, 2026 | 550.05 | 555.50 | 541.10 | 551.45 | 549.39 | 0.05% | 1,081,441 |
| Jan 9, 2026 | 560.00 | 564.20 | 547.95 | 551.15 | 549.09 | -2.27% | 1,458,762 |
| Jan 8, 2026 | 578.80 | 578.80 | 560.60 | 563.95 | 561.85 | -2.17% | 2,850,633 |
| Jan 7, 2026 | 577.00 | 582.35 | 571.95 | 576.45 | 574.30 | 0.34% | 2,185,044 |
| Jan 6, 2026 | 573.00 | 580.90 | 567.55 | 574.50 | 572.36 | 0.27% | 2,151,546 |
| Jan 5, 2026 | 557.00 | 574.90 | 556.20 | 572.95 | 570.81 | 2.86% | 2,007,552 |
| Jan 2, 2026 | 553.00 | 559.20 | 545.65 | 557.00 | 554.92 | 0.81% | 2,959,410 |
| Jan 1, 2026 | 549.10 | 554.55 | 545.55 | 552.55 | 550.49 | 1.29% | 587,559 |
| Dec 31, 2025 | 543.75 | 547.75 | 529.45 | 545.50 | 543.47 | -0.15% | 1,204,710 |
| Dec 30, 2025 | 541.00 | 550.00 | 537.65 | 546.30 | 544.26 | 0.78% | 1,301,863 |
| Dec 29, 2025 | 548.00 | 549.10 | 538.10 | 542.05 | 540.03 | -0.82% | 744,255 |
| Dec 26, 2025 | 547.50 | 550.90 | 544.35 | 546.55 | 544.51 | -0.12% | 405,275 |
| Dec 24, 2025 | 552.05 | 554.70 | 540.65 | 547.20 | 545.16 | -1.11% | 1,918,838 |
| Dec 23, 2025 | 550.15 | 558.00 | 545.25 | 553.35 | 551.29 | 0.58% | 3,784,328 |
| Dec 22, 2025 | 559.00 | 563.00 | 548.70 | 550.15 | 548.10 | -1.65% | 726,265 |
| Dec 19, 2025 | 554.45 | 566.65 | 547.75 | 559.40 | 557.31 | 1.65% | 1,887,014 |
| Dec 18, 2025 | 543.80 | 562.40 | 541.10 | 550.30 | 548.25 | 1.18% | 4,286,293 |
| Dec 17, 2025 | 539.00 | 549.15 | 528.00 | 543.90 | 541.87 | 1.12% | 7,343,684 |
| Dec 16, 2025 | 530.95 | 540.15 | 529.00 | 537.85 | 535.84 | 1.53% | 6,005,311 |
| Dec 15, 2025 | 537.90 | 537.90 | 529.05 | 529.75 | 527.77 | -1.32% | 2,829,489 |
| Dec 12, 2025 | 534.00 | 539.40 | 530.00 | 536.85 | 534.85 | 0.52% | 4,415,565 |
| Dec 11, 2025 | 528.75 | 536.85 | 526.45 | 534.05 | 532.06 | 1.00% | 2,804,718 |
| Dec 10, 2025 | 537.00 | 541.70 | 526.45 | 528.75 | 526.78 | -1.90% | 2,745,190 |
| Dec 9, 2025 | 547.85 | 548.40 | 536.15 | 539.00 | 536.99 | -1.62% | 7,237,663 |
| Dec 8, 2025 | 552.90 | 556.90 | 542.00 | 547.85 | 545.81 | -0.54% | 1,967,581 |
| Dec 5, 2025 | 527.45 | 555.15 | 522.65 | 550.80 | 548.75 | 4.17% | 5,471,238 |
| Dec 4, 2025 | 552.00 | 558.35 | 521.00 | 528.75 | 526.78 | -4.76% | 1,644,469 |
| Dec 3, 2025 | 560.90 | 564.25 | 551.80 | 555.15 | 553.08 | -1.46% | 1,166,556 |
| Dec 2, 2025 | 565.10 | 568.85 | 561.90 | 563.35 | 561.25 | -1.04% | 510,611 |