Patanjali Foods Limited - PATANJALI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,800	1,777.7	1,777.7	1,811.4	1,771	1.27M
August 14, 2025	1,806	1,764.8	1,764.8	1,806	1,755.5	511,956
August 13, 2025	1,822.8	1,797.5	1,797.5	1,830	1,786.8	561,912
August 12, 2025	1,775	1,819.3	1,819.3	1,825.5	1,771.5	525,990
August 11, 2025	1,806.5	1,783.3	1,783.3	1,812.5	1,775	200,107
August 08, 2025	1,820	1,804.7	1,804.7	1,827.6	1,754.3	302,295
August 07, 2025	1,819.8	1,820.4	1,820.4	1,826.2	1,787.4	333,941
August 06, 2025	1,834.9	1,824	1,824	1,843.9	1,804.2	374,568
August 05, 2025	1,859	1,833.4	1,833.4	1,862.8	1,817.1	301,915
August 04, 2025	1,871	1,861	1,861	1,871	1,851.1	176,478
August 01, 2025	1,869.6	1,861	1,861	1,895.6	1,850	325,363
July 31, 2025	1,870	1,873.7	1,873.7	1,892.8	1,860	1.08M
July 30, 2025	1,899	1,899.9	1,899.9	1,916.8	1,883	1.28M
July 29, 2025	1,846	1,887.1	1,887.1	1,898.5	1,842.6	791,422
July 28, 2025	1,888	1,861.3	1,861.3	1,888	1,823	678,927
July 25, 2025	1,903.3	1,880.3	1,880.3	1,907.4	1,872	1.68M
July 24, 2025	1,935.1	1,898.5	1,898.5	1,938.1	1,890	458,041
July 23, 2025	1,938	1,935.1	1,935.1	1,948	1,867.4	3.19M
July 22, 2025	1,947	1,942	1,942	1,961.8	1,935	604,384
July 21, 2025	1,937.9	1,942	1,942	1,951.1	1,921.7	1.09M
July 18, 2025	1,904	1,941.7	1,941.7	1,954.5	1,894.1	1.97M
July 17, 2025	1,853	1,909.3	1,909.3	1,922.6	1,846.1	4.06M
July 16, 2025	1,745	1,850	1,850	1,872	1,744.6	5.31M
July 15, 2025	1,688.5	1,744.5	1,744.5	1,752.3	1,672	1.94M
July 14, 2025	1,668.3	1,673.7	1,673.7	1,679	1,658.1	353,043
July 11, 2025	1,663.6	1,665.2	1,665.2	1,676.1	1,652	434,046
July 10, 2025	1,658.3	1,663.6	1,663.6	1,671.2	1,653.4	518,693
July 09, 2025	1,640	1,660.6	1,660.6	1,666.9	1,630.1	704,727
July 08, 2025	1,655	1,633.9	1,633.9	1,671.7	1,629.1	2.22M
July 07, 2025	1,660	1,661.1	1,661.1	1,670	1,621.8	1.75M
July 04, 2025	1,660	1,660.8	1,660.8	1,670	1,645.9	308,749
July 03, 2025	1,638.1	1,661.2	1,661.2	1,665.9	1,625.6	2.27M
July 02, 2025	1,643.6	1,638.1	1,638.1	1,648.8	1,619.9	804,823
July 01, 2025	1,644	1,629.1	1,629.1	1,657.1	1,625.1	709,182
June 30, 2025	1,650	1,650.6	1,650.6	1,659.9	1,628.5	1.86M
June 27, 2025	1,658	1,647.7	1,647.7	1,671.9	1,626.5	923,387
June 26, 2025	1,636.1	1,652.4	1,652.4	1,664	1,634.5	1.43M
June 25, 2025	1,622.7	1,633.1	1,633.1	1,643.8	1,615	1.13M
June 24, 2025	1,632	1,613	1,613	1,635	1,609.3	1.11M
June 23, 2025	1,640	1,614.9	1,614.9	1,641.5	1,613.8	987,185
June 20, 2025	1,632.1	1,649.6	1,649.6	1,654.1	1,617.5	584,025
June 19, 2025	1,665.9	1,635.6	1,635.6	1,671	1,621	751,474
June 18, 2025	1,657.8	1,661.6	1,661.6	1,670	1,650.1	556,173
June 17, 2025	1,680	1,657.8	1,657.8	1,686.3	1,651.3	1.42M
June 16, 2025	1,674	1,680	1,680	1,683.6	1,667.5	194,389
June 13, 2025	1,668.1	1,673	1,673	1,677.8	1,663.3	169,708
June 12, 2025	1,689.6	1,680	1,680	1,700.3	1,660.1	844,491
June 11, 2025	1,698	1,676	1,676	1,698	1,667.9	368,328
June 10, 2025	1,705	1,690	1,690	1,709	1,688	317,683
June 09, 2025	1,715.3	1,700.7	1,700.7	1,718.2	1,692.4	264,693
June 06, 2025	1,680	1,710.5	1,710.5	1,720.1	1,667	864,225
June 05, 2025	1,677	1,681.6	1,681.6	1,690	1,665.8	418,861
June 04, 2025	1,692	1,680.2	1,680.2	1,699	1,657.9	649,083
June 03, 2025	1,720	1,688.7	1,688.7	1,724.9	1,683	506,147
June 02, 2025	1,676.6	1,697.2	1,697.2	1,723.5	1,676.6	1M
May 30, 2025	1,748	1,671.3	1,671.3	1,748	1,647.1	1.41M
May 29, 2025	1,753	1,757.1	1,757.1	1,765.2	1,719	837,315
May 28, 2025	1,740.3	1,747	1,747	1,754	1,725.5	476,037
May 27, 2025	1,749	1,740.3	1,740.3	1,755	1,720.9	549,742
May 26, 2025	1,709.3	1,739.9	1,739.9	1,743.2	1,705	613,056

Patanjali Foods Limited (PATANJALI.NS) NSE