Patanjali Foods Limited (PATANJALI.NS) NSE

544.05

+0.19999(+0.04%)

Updated at January 14 12:53PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026551.95543.85543.85552.95541.05743,679
January 12, 2026550.05551.45551.45555.5541.11.08M
January 09, 2026560551.15551.15564.2547.951.46M
January 08, 2026578.8563.95563.95578.8560.62.85M
January 07, 2026577576.45576.45582.35571.952.19M
January 06, 2026573574.5574.5580.9567.552.15M
January 05, 2026557572.95572.95574.9556.22.01M
January 02, 2026553557557559.2545.652.96M
January 01, 2026549.1552.55552.55554.55545.55587,563
December 31, 2025543.75545.5545.5547.75529.451.21M
December 30, 2025541546.3546.3550537.651.3M
December 29, 2025548542.05542.05549.1538.1744,160
December 26, 2025547.5546.55546.55550.9544.35405,274
December 24, 2025552.05547.2547.2554.7540.651.92M
December 23, 2025550.15553.35553.35558545.253.78M
December 22, 2025559550.15550.15563548.7725,932
December 19, 2025554.45559.4559.4566.65547.751.89M
December 18, 2025543.8550.3550.3562.4541.14.29M
December 17, 2025539543.9543.9549.155287.34M
December 16, 2025530.95537.85537.85540.155296.01M
December 15, 2025537.9529.75529.75537.9529.052.83M
December 12, 2025534536.85536.85539.45304.42M
December 11, 2025528.75534.05534.05536.85526.452.8M
December 10, 2025537528.75528.75541.7526.452.75M
December 09, 2025547.85539539548.4536.157.24M
December 08, 2025552.9547.85547.85556.95421.97M
December 05, 2025527.45550.8550.8555.15522.655.47M
December 04, 2025552523.9523.9558.35521.61.64M
December 03, 2025560.9555.15555.15564.25551.81.17M
December 02, 2025565.1563.35563.35568.85561.9510,614
December 01, 2025568.15569.25569.25570.8562.8553,681
November 28, 2025567.5568.15568.15570.25565.6360,701
November 27, 2025569.95569.45569.45573.9565.1377,810
November 26, 2025568569.65569.65575.4567.551.06M
November 25, 2025568.05569.35569.35571.5565.55680,092
November 24, 2025579.3569.75569.75580.45568439,901
November 21, 2025582.6579.3579.3583.7575745,872
November 19, 2025585582.9582.9589.95578.65468,205
November 18, 2025593587.05587.05594.955822.11M
November 17, 2025587.8586.9586.9590.5584.651.39M
November 14, 2025589.5587.8587.8592.75581.5488,564
November 13, 2025588.3590.45590.45593.9584.21.68M
November 12, 2025586588.3586.55589.9580.25882,672
November 11, 2025580.95582.5582.5583.7574.4402,992
November 10, 2025579.95580580584.4576.71.16M
November 07, 2025573.3578.9578.9580565.8952,756
November 06, 2025576573573582.6567.251.04M
November 04, 2025582.05575.55575.55582.5572.051.21M
November 03, 2025606.95578.15578.15606.95565.059.15M
October 31, 2025612.8602.4602.4614.05601.35704,559
October 30, 2025605.05609.55609.55613.4603.251M
October 29, 2025593604.7604.7606.955921.77M
October 28, 2025590.5593.15593.15595.7588.7571,987
October 27, 2025582.9590.5590.5591.65581.4629,518
October 24, 2025591.65580.95580.95596579540,390
October 23, 2025588.75593.6593.6598.35585.81.83M
October 21, 2025593588.7588.7594.15587.188,692
October 20, 2025591.3590.25590.25594587254,332
October 17, 2025587.2587.85587.85596.2584.11.92M
October 16, 2025584.6589.85589.85593.45583.1590,891
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved