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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	598.8	592.7	592.7	602	585.6	1.05M
September 11, 2025	602.7	598.9	598.9	603.5	589.5	2.43M
September 10, 2025	603.33	600.67	600.67	603.33	596	858,057
September 09, 2025	600.67	600.7	600.7	602.63	596.67	689,235
September 08, 2025	598.3	599.33	599.33	600.97	596.67	412,254
September 05, 2025	602.33	596.4	596.4	605.37	593.87	982,551
September 04, 2025	614.97	603.47	603.47	615	601	1.62M
September 03, 2025	603.67	605.5	605.5	607.33	598.27	1.5M
September 02, 2025	601.33	601.6	600.93	605	597.4	941,370
September 01, 2025	597.97	597.93	597.27	601	591.9	657,303
August 29, 2025	593.33	592.53	591.88	598.8	590.43	692,166
August 28, 2025	603.13	589.93	589.28	603.13	586.33	1.71M
August 26, 2025	601.37	599.77	599.1	603.97	594.7	801,201
August 25, 2025	604.03	601.9	601.23	605.8	600.4	882,306
August 22, 2025	601.67	600.4	599.73	605.53	598	570,960
August 21, 2025	606.67	602.9	602.23	610.77	597	1.38M
August 20, 2025	599.57	604.6	603.93	606.83	595.23	3.31M
August 19, 2025	588.37	596.6	595.94	601.2	588.37	1.04M
August 18, 2025	600	592.57	591.91	603.8	590.33	3.81M
August 14, 2025	602	588.27	587.61	602	585.17	1.54M
August 13, 2025	607.6	599.17	598.5	610	595.6	1.69M
August 12, 2025	1,775	1,819.3	1,817.28	1,825.5	1,771.5	1.58M
August 11, 2025	1,806.5	1,783.3	1,781.32	1,812.5	1,775	200,107
August 08, 2025	1,820	1,804.7	1,802.7	1,827.6	1,754.3	302,296
August 07, 2025	1,819.8	1,820.4	1,818.38	1,826.2	1,787.4	334,040
August 06, 2025	1,834.9	1,824	1,821.98	1,843.9	1,804.2	374,568
August 05, 2025	1,859	1,833.4	1,831.37	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	325,364
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	791,473
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	458,050
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	604,403
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	1,859.6	1,859.6	1,873.3	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	353,045
July 11, 2025	1,663.6	1,665.2	1,665.2	1,676.1	1,652	434,047
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	704,742
July 08, 2025	1,655	1,638.2	1,638.2	1,671.7	1,629.1	2.31M
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	308,750
July 03, 2025	1,638.1	1,661.2	1,661.2	1,665.9	1,625.6	2.37M
July 02, 2025	1,643.6	1,638.1	1,636.1	1,648.8	1,619.9	804,875
July 01, 2025	1,644	1,629.1	1,627.11	1,657.1	1,625.1	709,994
June 30, 2025	1,650	1,650.6	1,648.58	1,659.9	1,628.5	1.86M
June 27, 2025	1,658	1,647.7	1,645.69	1,671.9	1,626.5	923,387
June 26, 2025	1,636.1	1,652.4	1,650.38	1,664	1,634.5	1.43M
June 25, 2025	1,622.7	1,633.1	1,631.11	1,643.8	1,615	1.13M
June 24, 2025	1,632	1,613	1,611.03	1,635	1,609.3	1.11M
June 23, 2025	1,640	1,614.9	1,612.93	1,641.5	1,613.8	987,591
June 20, 2025	1,632.1	1,649.6	1,647.59	1,654.1	1,617.5	584,054
June 19, 2025	1,665.9	1,635.6	1,633.6	1,671	1,621	751,476

Patanjali Foods Limited (PATANJALI.NS) NSE