Patanjali Foods Limited (BOM:500368)
India
· Delayed Price · Currency is INR 590.10
-10.30 (-1.72%)
At close: Sep 26, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 600.35 | 600.35 | 587.00 | 590.10 | 590.10 | -1.72% | 78,661 |
| Sep 25, 2025 | 600.75 | 604.45 | 597.10 | 600.40 | 600.40 | -0.12% | 67,521 |
| Sep 24, 2025 | 600.35 | 605.40 | 596.20 | 601.15 | 601.15 | 0.13% | 56,192 |
| Sep 23, 2025 | 597.00 | 603.40 | 596.50 | 600.35 | 600.35 | 0.32% | 48,668 |
| Sep 22, 2025 | 607.35 | 609.00 | 592.15 | 598.45 | 598.45 | -1.80% | 124,430 |
| Sep 19, 2025 | 608.75 | 614.65 | 606.35 | 609.40 | 609.40 | 0.51% | 79,710 |
| Sep 18, 2025 | 602.95 | 607.70 | 600.00 | 606.30 | 606.30 | 0.65% | 55,559 |
| Sep 17, 2025 | 600.95 | 604.00 | 596.00 | 602.40 | 602.40 | 0.21% | 53,554 |
| Sep 16, 2025 | 598.20 | 602.40 | 595.80 | 601.15 | 601.15 | 0.20% | 376,742 |
| Sep 15, 2025 | 591.00 | 602.05 | 589.75 | 599.95 | 599.95 | 1.19% | 91,038 |
| Sep 12, 2025 | 599.80 | 602.30 | 586.00 | 592.90 | 592.90 | -1.04% | 77,724 |
| Sep 11, 2025 | 601.15 | 603.95 | 589.20 | 599.15 | 599.15 | -0.27% | 382,059 |
| Sep 10, 2025 | 603.33 | 603.33 | 595.83 | 600.75 | 600.75 | -0.01% | 149,591 |
| Sep 9, 2025 | 601.67 | 602.67 | 597.00 | 600.78 | 600.78 | 0.18% | 106,970 |
| Sep 8, 2025 | 597.85 | 600.82 | 597.00 | 599.72 | 599.72 | 0.51% | 75,593 |
| Sep 5, 2025 | 601.67 | 605.08 | 594.33 | 596.65 | 596.65 | -1.29% | 55,055 |
| Sep 4, 2025 | 615.82 | 615.82 | 601.12 | 604.42 | 604.42 | -0.20% | 82,064 |
| Sep 3, 2025 | 604.15 | 607.48 | 583.88 | 605.62 | 605.62 | 0.66% | 220,424 |
| Sep 2, 2025 | 601.67 | 604.90 | 597.50 | 601.62 | 600.95 | 0.51% | 56,363 |
| Sep 1, 2025 | 598.62 | 601.45 | 593.30 | 598.58 | 597.92 | 0.91% | 45,674 |
| Aug 29, 2025 | 593.98 | 598.83 | 590.57 | 593.17 | 592.51 | 0.39% | 51,707 |
| Aug 28, 2025 | 600.28 | 601.03 | 586.67 | 590.85 | 590.20 | -1.57% | 57,611 |
| Aug 26, 2025 | 601.65 | 603.90 | 594.52 | 600.27 | 599.60 | -0.37% | 53,075 |
| Aug 25, 2025 | 604.93 | 605.95 | 600.50 | 602.52 | 601.85 | 0.19% | 70,082 |
| Aug 22, 2025 | 603.17 | 605.33 | 597.97 | 601.35 | 600.68 | -0.47% | 41,549 |
| Aug 21, 2025 | 606.67 | 610.98 | 597.10 | 604.17 | 603.50 | -0.17% | 124,799 |
| Aug 20, 2025 | 598.33 | 606.67 | 595.77 | 605.18 | 604.51 | 1.46% | 72,626 |
| Aug 19, 2025 | 589.98 | 601.25 | 588.55 | 596.50 | 595.84 | 0.68% | 121,667 |
| Aug 18, 2025 | 593.35 | 603.00 | 590.33 | 592.48 | 591.83 | 0.52% | 160,049 |
| Aug 14, 2025 | 602.63 | 602.63 | 585.00 | 589.42 | 588.76 | -1.76% | 97,541 |
| Aug 13, 2025 | 608.33 | 610.30 | 596.67 | 599.98 | 599.32 | -1.10% | 93,818 |
| Aug 12, 2025 | 593.95 | 608.78 | 590.40 | 606.68 | 606.01 | 2.19% | 121,709 |
| Aug 11, 2025 | 605.27 | 605.27 | 591.67 | 593.67 | 593.01 | -1.47% | 51,551 |
| Aug 8, 2025 | 606.65 | 609.72 | 591.68 | 602.53 | 601.87 | -0.68% | 50,756 |
| Aug 7, 2025 | 607.45 | 608.83 | 596.67 | 606.65 | 605.98 | -0.31% | 67,598 |
| Aug 6, 2025 | 611.67 | 615.00 | 601.48 | 608.55 | 607.88 | -0.44% | 75,449 |
| Aug 5, 2025 | 618.02 | 621.03 | 606.08 | 611.23 | 610.56 | -1.55% | 81,632 |
| Aug 4, 2025 | 625.88 | 625.88 | 617.13 | 620.87 | 620.18 | 0.10% | 27,083 |
| Aug 1, 2025 | 626.40 | 632.08 | 616.67 | 620.23 | 619.55 | -1.15% | 93,098 |
| Jul 31, 2025 | 629.67 | 630.33 | 620.42 | 627.47 | 626.77 | -1.00% | 87,752 |
| Jul 30, 2025 | 633.87 | 638.70 | 627.68 | 633.80 | 633.10 | 0.70% | 212,030 |
| Jul 29, 2025 | 612.05 | 632.67 | 612.05 | 629.37 | 628.67 | 1.33% | 122,177 |
| Jul 28, 2025 | 631.58 | 631.58 | 608.00 | 621.12 | 620.43 | -0.94% | 166,838 |
| Jul 25, 2025 | 638.28 | 638.28 | 624.33 | 626.98 | 626.29 | -0.96% | 242,870 |
| Jul 24, 2025 | 646.65 | 646.65 | 630.00 | 633.07 | 632.37 | -1.89% | 108,374 |
| Jul 23, 2025 | 646.57 | 649.33 | 622.07 | 645.23 | 644.52 | -0.39% | 354,428 |
| Jul 22, 2025 | 650.00 | 654.00 | 645.67 | 647.78 | 647.07 | 0.10% | 83,132 |
| Jul 21, 2025 | 646.65 | 650.55 | 640.57 | 647.13 | 646.42 | -0.14% | 174,347 |
| Jul 18, 2025 | 636.43 | 651.22 | 630.92 | 648.02 | 647.30 | 1.80% | 456,332 |
| Jul 17, 2025 | 618.93 | 641.67 | 615.47 | 636.58 | 635.88 | 2.55% | 480,512 |