Patanjali Foods Limited PATANJALI
NSE · India · Process Industries
INR 355.15-7.85 (-2.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 355.15 | -2.16% | INR 363.50 | INR 366.05 | INR 348.55 | 4.33M |
| 2026-09-30 | INR 363.00 | -2.26% | INR 369.70 | INR 372.25 | INR 363.00 | 1.34M |
| 2026-09-29 | INR 371.40 | -4.96% | INR 390.00 | INR 391.60 | INR 368.90 | 3.73M |
| 2026-09-28 | INR 390.80 | -3.26% | INR 400.50 | INR 403.05 | INR 385.20 |
| 3.49M |
| 2026-09-25 | INR 403.95 | -0.22% | INR 404.85 | INR 407.90 | INR 401.55 | 1.65M |
| 2026-09-24 | INR 404.85 | -1.12% | INR 405.00 | INR 409.90 | INR 402.60 | 3.16M |
| 2026-09-23 | INR 409.45 | +1.35% | INR 404.00 | INR 412.90 | INR 402.05 | 4.12M |
| 2026-09-22 | INR 404.00 | +1.97% | INR 394.00 | INR 412.80 | INR 394.00 | 15.56M |
| 2026-09-21 | INR 396.20 | +7.96% | INR 369.00 | INR 400.45 | INR 365.25 | 23.16M |
| 2026-09-18 | INR 367.00 | +3.54% | INR 353.05 | INR 367.00 | INR 353.05 | 2.00M |
| 2026-09-17 | INR 354.45 | -2.89% | INR 362.55 | INR 364.90 | INR 354.00 | 3.35M |
| 2026-09-16 | INR 365.00 | +7.81% | INR 339.05 | INR 367.40 | INR 337.50 | 28.84M |
| 2026-09-15 | INR 338.55 | -0.72% | INR 341.00 | INR 342.40 | INR 335.75 | 2.57M |
| 2026-09-14 | INR 341.00 | 0.00% | INR 341.00 | INR 341.00 | INR 341.00 | 0 |
| 2026-09-11 | INR 341.00 | +0.37% | INR 338.00 | INR 341.00 | INR 336.00 | 1.99M |
| 2026-09-10 | INR 339.75 | -0.37% | INR 340.95 | INR 342.00 | INR 337.75 | 1.12M |
| 2026-09-09 | INR 341.00 | -0.29% | INR 341.55 | INR 341.55 | INR 338.70 | 967.97K |
| 2026-09-08 | INR 342.00 | +0.32% | INR 342.00 | INR 342.80 | INR 339.00 | 1.41M |
| 2026-09-07 | INR 340.90 | -0.47% | INR 344.00 | INR 344.00 | INR 336.15 | 1.98M |
| 2026-09-04 | INR 342.50 | -0.12% | INR 345.00 | INR 345.75 | INR 341.20 | 1.75M |
| 2026-09-03 | INR 342.90 | -0.61% | INR 347.00 | INR 347.15 | INR 340.30 | 2.24M |
| 2026-09-02 | INR 345.00 | -0.23% | INR 344.90 | INR 345.00 | INR 339.10 | 3.98M |
| 2026-09-01 | INR 345.80 | +0.23% | INR 345.00 | INR 347.95 | INR 342.50 | 2.40M |
| 2026-08-31 | INR 345.00 | -0.99% | INR 347.50 | INR 347.55 | INR 342.30 | 2.18M |
| 2026-08-28 | INR 348.45 | +0.06% | INR 349.00 | INR 349.80 | INR 345.35 | 1.10M |
| 2026-08-27 | INR 348.25 | +0.03% | INR 348.00 | INR 348.85 | INR 345.25 | 1.06M |
| 2026-08-26 | INR 348.15 | -0.78% | INR 350.00 | INR 351.00 | INR 345.60 | 1.87M |
| 2026-08-25 | INR 350.90 | +0.26% | INR 349.85 | INR 352.60 | INR 346.95 | 1.49M |
| 2026-08-24 | INR 350.00 | +0.57% | INR 350.00 | INR 351.35 | INR 346.05 | 1.98M |
| 2026-08-21 | INR 348.00 | -1.22% | INR 352.30 | INR 352.45 | INR 345.40 | 1.62M |
| 2026-08-20 | INR 352.30 | +0.38% | INR 352.95 | INR 354.40 | INR 349.70 | 1.62M |
| 2026-08-19 | INR 350.95 | -0.20% | INR 351.65 | INR 356.20 | INR 348.10 | 1.84M |
| 2026-08-18 | INR 351.65 | -0.64% | INR 352.50 | INR 353.90 | INR 345.80 | 3.89M |
| 2026-08-17 | INR 353.90 | +0.54% | INR 357.00 | INR 358.60 | INR 347.00 | 7.40M |
| 2026-08-14 | INR 352.00 | -0.52% | INR 353.85 | INR 353.85 | INR 347.20 | 2.46M |
| 2026-08-13 | INR 353.85 | +0.35% | INR 351.50 | INR 354.00 | INR 346.90 | 1.53M |
| 2026-08-12 | INR 352.60 | -0.11% | INR 352.95 | INR 353.60 | INR 342.15 | 4.15M |
| 2026-08-11 | INR 353.00 | -0.56% | INR 355.00 | INR 362.90 | INR 348.40 | 8.73M |
| 2026-08-10 | INR 355.00 | -0.70% | INR 357.50 | INR 357.80 | INR 351.00 | 6.71M |
| 2026-08-07 | INR 357.50 | +0.70% | INR 352.95 | INR 357.50 | INR 351.10 | 2.80M |
| 2026-08-06 | INR 355.00 | -0.56% | INR 356.50 | INR 358.50 | INR 349.55 | 1.99M |
| 2026-08-05 | INR 357.00 | -0.81% | INR 360.90 | INR 360.90 | INR 351.95 | 2.19M |
| 2026-08-04 | INR 359.90 | -1.13% | INR 363.45 | INR 365.60 | INR 356.75 | 4.51M |
| 2026-08-03 | INR 364.00 | +2.65% | INR 358.00 | INR 365.50 | INR 352.50 | 5.09M |
| 2026-07-31 | INR 354.60 | -0.49% | INR 357.45 | INR 360.65 | INR 353.15 | 2.72M |
| 2026-07-30 | INR 356.35 | -0.22% | INR 357.35 | INR 361.80 | INR 354.35 | 5.22M |
| 2026-07-29 | INR 357.15 | +4.14% | INR 346.75 | INR 360.95 | INR 341.10 | 17.75M |
| 2026-07-28 | INR 342.95 | -1.12% | INR 348.05 | INR 349.30 | INR 340.85 | 7.39M |
| 2026-07-27 | INR 346.85 | +1.73% | INR 343.45 | INR 348.00 | INR 341.10 | 6.85M |
| 2026-07-24 | INR 340.95 | +0.98% | INR 336.35 | INR 342.90 | INR 330.80 | 5.72M |
| 2026-07-23 | INR 337.65 | +0.45% | INR 336.00 | INR 342.30 | INR 334.35 | 3.96M |
| 2026-07-22 | INR 336.15 | -1.20% | INR 341.40 | INR 341.90 | INR 334.00 | 3.21M |
| 2026-07-21 | INR 340.25 | +0.31% | INR 340.00 | INR 344.50 | INR 336.35 | 4.24M |
| 2026-07-20 | INR 339.20 | +0.44% | INR 339.90 | INR 342.60 | INR 335.05 | 6.76M |
| 2026-07-17 | INR 337.70 | -2.75% | INR 349.85 | INR 351.00 | INR 334.00 | 7.62M |
| 2026-07-16 | INR 347.25 | -0.19% | INR 353.20 | INR 359.10 | INR 343.35 | 14.75M |
| 2026-07-15 | INR 347.90 | -14.64% | INR 407.50 | INR 408.75 | INR 328.20 | 81.42M |
| 2026-07-14 | INR 407.55 | -0.32% | INR 408.85 | INR 409.55 | INR 405.85 | 2.78M |
| 2026-07-13 | INR 408.85 | -1.20% | INR 412.00 | INR 412.15 | INR 406.55 | 2.03M |
| 2026-07-10 | INR 413.80 | +0.38% | INR 413.25 | INR 415.05 | INR 411.50 | 1.34M |
| 2026-07-09 | INR 412.25 | +0.72% | INR 409.80 | INR 414.50 | INR 408.65 | 1.59M |
| 2026-07-08 | INR 409.30 | -1.25% | INR 414.40 | INR 414.40 | INR 407.00 | 1.74M |
| 2026-07-07 | INR 414.50 | -0.24% | INR 415.50 | INR 416.50 | INR 410.85 | 870.72K |
| 2026-07-06 | INR 415.50 | +0.37% | INR 415.00 | INR 417.50 | INR 412.45 | 2.06M |
| 2026-07-03 | INR 413.95 | +0.12% | INR 415.00 | INR 416.70 | INR 411.90 | 1.31M |
| 2026-07-02 | INR 413.45 | +0.06% | INR 414.30 | INR 417.10 | INR 409.65 | 6.46M |
| 2026-07-01 | INR 413.20 | +0.52% | INR 411.00 | INR 415.70 | INR 410.15 | 1.35M |
| 2026-06-30 | INR 411.05 | -0.38% | INR 413.00 | INR 413.40 | INR 406.35 | 2.82M |
| 2026-06-29 | INR 412.60 | +0.01% | INR 413.45 | INR 414.50 | INR 407.50 | 4.24M |
| 2026-06-26 | INR 412.55 | 0.00% | INR 412.55 | INR 412.55 | INR 412.55 | 0 |
| 2026-06-25 | INR 412.55 | -0.40% | INR 416.20 | INR 416.80 | INR 408.80 | 2.59M |
| 2026-06-24 | INR 414.20 | -0.10% | INR 417.70 | INR 418.80 | INR 410.35 | 2.44M |
| 2026-06-23 | INR 414.60 | -0.87% | INR 418.90 | INR 419.10 | INR 411.60 | 1.31M |
| 2026-06-22 | INR 418.25 | -0.82% | INR 425.00 | INR 425.00 | INR 416.70 | 1.66M |
| 2026-06-19 | INR 421.70 | -0.59% | INR 423.95 | INR 424.10 | INR 419.20 | 1.95M |
| 2026-06-18 | INR 424.20 | +1.24% | INR 421.00 | INR 427.30 | INR 419.00 | 2.51M |
| 2026-06-17 | INR 419.00 | -1.54% | INR 426.95 | INR 426.95 | INR 416.30 | 3.27M |
| 2026-06-16 | INR 425.55 | -0.04% | INR 427.85 | INR 429.35 | INR 423.05 | 666.56K |
| 2026-06-15 | INR 425.70 | +0.04% | INR 435.00 | INR 435.05 | INR 423.40 | 1.28M |
| 2026-06-12 | INR 425.55 | +1.54% | INR 425.00 | INR 427.50 | INR 422.10 | 2.39M |
| 2026-06-11 | INR 419.10 | -0.12% | INR 419.60 | INR 423.50 | INR 413.75 | 4.92M |
| 2026-06-10 | INR 419.60 | -0.58% | INR 421.00 | INR 428.70 | INR 416.60 | 3.02M |
| 2026-06-09 | INR 422.05 | +0.50% | INR 422.95 | INR 425.40 | INR 420.10 | 1.07M |
| 2026-06-08 | INR 419.95 | -0.12% | INR 420.00 | INR 424.70 | INR 416.10 | 6.88M |
| 2026-06-05 | INR 420.45 | -1.59% | INR 425.00 | INR 429.25 | INR 408.15 | 5.36M |
| 2026-06-04 | INR 427.25 | -3.26% | INR 444.00 | INR 445.05 | INR 423.20 | 5.42M |
| 2026-06-03 | INR 441.65 | -2.19% | INR 451.00 | INR 451.75 | INR 430.35 | 6.83M |
| 2026-06-02 | INR 451.55 | +0.51% | INR 449.25 | INR 455.00 | INR 441.50 | 3.88M |
| 2026-06-01 | INR 449.25 | -1.52% | INR 457.45 | INR 460.60 | INR 444.65 | 3.86M |
| 2026-05-29 | INR 456.20 | +0.32% | INR 459.80 | INR 460.45 | INR 449.30 | 3.32M |