Patanjali Foods Limited (BOM:500368)
India
· Delayed Price · Currency is INR 551.50
+20.45 (3.85%)
At close: Dec 5, 2025
Patanjali Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 589.05 | 594.45 | 581.95 | 590.30 | 588.55 | -0.77% | 66,141 |
| Oct 10, 2025 | 589.95 | 598.45 | 589.95 | 594.90 | 593.13 | -0.01% | 41,036 |
| Oct 9, 2025 | 591.25 | 600.50 | 591.25 | 594.95 | 593.18 | -0.63% | 79,740 |
| Oct 8, 2025 | 597.95 | 600.10 | 593.10 | 598.70 | 596.92 | 0.09% | 35,901 |
| Oct 7, 2025 | 600.60 | 603.25 | 591.20 | 598.15 | 596.37 | 0.17% | 26,283 |
| Oct 6, 2025 | 584.15 | 601.00 | 583.25 | 597.15 | 595.38 | 1.29% | 73,419 |
| Oct 3, 2025 | 580.95 | 591.00 | 576.70 | 589.55 | 587.80 | 1.36% | 67,877 |
| Oct 1, 2025 | 575.80 | 584.05 | 567.90 | 581.65 | 579.92 | 0.75% | 92,534 |
| Sep 30, 2025 | 599.00 | 601.00 | 571.00 | 577.30 | 575.58 | -3.49% | 1,039,760 |
| Sep 29, 2025 | 590.10 | 603.35 | 589.00 | 598.15 | 596.37 | 1.36% | 59,299 |
| Sep 26, 2025 | 600.35 | 600.35 | 587.00 | 590.10 | 588.35 | -1.72% | 78,661 |
| Sep 25, 2025 | 600.75 | 604.45 | 597.10 | 600.40 | 598.62 | -0.12% | 67,521 |
| Sep 24, 2025 | 600.35 | 605.40 | 596.20 | 601.15 | 599.36 | 0.13% | 56,192 |