Patanjali Foods Limited (PATANJALI.NS) NSE

580.95

-12.65(-2.13%)

Updated at October 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 15, 2025583584.6584.6589.35580.1556,157
October 14, 2025587.8583.6583.6591576.95383,700
October 13, 2025590589.8589.8594.05581.85553,236
October 10, 2025592594.1594.1598.35589295,918
October 09, 2025597594.55594.55600.5591.6793,782
October 08, 2025596.95598.2598.2599.9593.1185,727
October 07, 2025599597.25597.25603591413,272
October 06, 2025587597.55597.55600.95583.5902,590
October 03, 2025576.1588.45588.45591.05576.1730,141
October 01, 2025575.8580.95580.95584.35567.8833,265
September 30, 2025597.2575.8575.8600.95701.25M
September 29, 2025590597.1597.1603.1587.8615,683
September 26, 2025596.6589589598.9586.7450,772
September 25, 2025600600600604.6597648,865
September 24, 2025600600.8600.8605.8596576,875
September 23, 2025596.5599.8599.8603.3596.52.08M
September 22, 2025608597.4597.4608.1592.11.04M
September 19, 2025607608.9608.9614.9605.91.42M
September 18, 2025602.3606606607600.21.44M
September 17, 2025600602.3602.3604.4595.71.27M
September 16, 2025599600.3600.3601.7595.5495,996
September 15, 2025590.6599599601.9589.5815,920
September 12, 2025598.8592.7592.7602585.61.05M
September 11, 2025602.7598.9598.9603.5589.52.43M
September 10, 2025603.33600.67600.67603.33596858,057
September 09, 2025600.67600.7600.7602.63596.67689,235
September 08, 2025598.3599.33599.33600.97596.67412,254
September 05, 2025602.33596.4596.4605.37593.87982,551
September 04, 2025614.97603.47603.476156011.62M
September 03, 2025603.67605.5605.5607.33598.271.5M
September 02, 2025601.33601.6600.93605597.4941,370
September 01, 2025597.97597.93597.27601591.9657,303
August 29, 2025593.33592.53591.88598.8590.43692,166
August 28, 2025603.13589.93589.28603.13586.331.71M
August 26, 2025601.37599.77599.1603.97594.7801,201
August 25, 2025604.03601.9601.23605.8600.4882,306
August 22, 2025601.67600.4599.73605.53598570,960
August 21, 2025606.67602.9602.23610.775971.38M
August 20, 2025599.57604.6603.93606.83595.233.31M
August 19, 2025588.37596.6595.94601.2588.371.04M
August 18, 2025600592.57591.91603.8590.333.81M
August 14, 2025602588.27587.61602585.171.54M
August 13, 2025607.6599.17598.5610595.61.69M
August 12, 20251,7751,819.31,817.281,825.51,771.51.58M
August 11, 20251,806.51,783.31,781.321,812.51,775200,107
August 08, 20251,8201,804.71,802.71,827.61,754.3302,296
August 07, 20251,819.81,820.41,818.381,826.21,787.4334,040
August 06, 20251,834.91,8241,821.981,843.91,804.2374,568
August 05, 20251,8591,833.41,831.371,862.81,817.1301,915
August 04, 20251,8711,8611,8611,8711,851.1176,478
August 01, 20251,869.61,8611,8611,895.61,850325,364
July 31, 20251,8701,873.71,873.71,892.81,8601.08M
July 30, 20251,8991,899.91,899.91,916.81,8831.28M
July 29, 20251,8461,887.11,887.11,898.51,842.6791,473
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved