BSE - Free Realtime Quote
INR
Patanjali Foods Limited (PATANJALI.BO)
421.40
+8.30
(+2.01%)
As of 11:57:06 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
416.85
422.00
413.85
419.55
419.55
86,085
Nov 6, 2026
398.55
417.20
398.00
410.70
410.70
373,674
Nov 5, 2026
387.00
412.00
378.05
411.50
411.50
724,461
Nov 4, 2026
375.00
385.45
374.20
385.00
385.00
413,584
Nov 3, 2026
369.90
376.00
369.00
375.80
375.80
159,011
Nov 2, 2026
366.50
369.30
359.80
366.95
366.95
472,264
Oct 30, 2026
375.00
377.35
364.70
367.60
367.60
410,020
Oct 29, 2026
365.30
383.00
365.30
379.00
379.00
1,507,548
Oct 28, 2026
344.50
375.20
336.65
372.70
372.70
1,867,354
Oct 27, 2026
346.50
349.15
340.00
348.00
348.00
897,344
Oct 26, 2026
349.45
351.00
344.65
351.00
351.00
275,276
Oct 23, 2026
355.55
355.80
345.40
351.00
351.00
624,648
Oct 22, 2026
352.50
364.80
345.95
355.00
355.00
37,211
Oct 21, 2026
363.20
365.00
352.65
355.00
355.00
85,003
Oct 19, 2026
367.75
367.75
359.35
365.00
365.00
83,275
Oct 16, 2026
366.00
368.35
363.40
367.50
367.50
451,984
Oct 15, 2026
368.95
370.60
363.65
366.90
366.90
544,240
Oct 14, 2026
368.00
368.75
362.40
368.75
368.75
72,721
Oct 13, 2026
360.95
367.95
357.95
367.95
367.95
453,400
Oct 12, 2026
360.50
362.00
356.15
362.00
362.00
336,646
Oct 9, 2026
355.00
360.60
353.80
360.60
360.60
95,926
Oct 8, 2026
360.95
361.60
350.00
355.90
355.90
88,848
Oct 7, 2026
362.85
363.10
354.10
361.80
361.80
134,526
Oct 6, 2026
356.00
364.90
350.80
363.80
363.80
245,651
Oct 5, 2026
357.00
358.90
349.20
355.95
355.95
275,547
Oct 1, 2026
364.00
366.05
348.70
356.00
356.00
469,674
Sep 30, 2026
370.25
372.20
363.00
363.00
363.00
382,709
Sep 29, 2026
390.00
391.45
369.00
371.25
371.25
494,667
Sep 28, 2026
403.80
403.80
385.80
391.40
391.40
82,024
Sep 25, 2026
404.45
407.75
401.75
403.85
403.85
188,825
Sep 24, 2026
405.95
409.75
402.20
405.45
405.45
121,202
Sep 23, 2026
404.45
412.90
402.30
409.10
409.10
257,681
Sep 22, 2026
394.85
412.65
394.10
404.50
404.50
630,298
Sep 21, 2026
368.50
399.40
365.10
396.10
396.10
1,413,476
Sep 18, 2026
352.95
363.65
352.95
363.10
363.10
169,696
Sep 17, 2026
362.00
364.95
354.00
354.50
354.50
148,911
Sep 16, 2026
339.40
367.50
337.80
365.00
365.00
1,330,980
Sep 15, 2026
341.00
342.40
335.75
338.40
338.40
117,176
Sep 11, 2026
338.95
341.00
336.15
341.00
341.00
165,250
Sep 10, 2026
341.00
341.65
337.70
340.50
340.50
108,567
Sep 9, 2026
341.95
341.95
338.80
341.25
341.25
82,684
Sep 8, 2026
341.35
342.90
338.90
342.50
342.50
110,205
Sep 7, 2026
344.65
344.65
336.30
341.70
341.70
357,957
Sep 4, 2026
345.00
346.00
341.05
343.00
343.00
58,147
Sep 3, 2026
347.00
347.00
339.90
342.90
342.90
88,513
Sep 2, 2026
345.00
345.65
339.10
345.65
345.65
88,159
Sep 1, 2026
346.00
348.00
342.50
347.00
347.00
67,754
Aug 31, 2026
347.30
347.30
342.40
345.00
345.00
133,719
Aug 28, 2026
348.60
349.80
345.50
348.75
348.75
151,353
Aug 27, 2026
348.20
348.65
345.25
348.65
348.65
122,669
Aug 26, 2026
350.95
350.95
345.45
348.20
348.20
110,967
Aug 25, 2026
350.00
352.50
347.50
351.00
351.00
94,254
Aug 24, 2026
350.00
351.35
346.00
350.00
350.00
156,851
Aug 21, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
352.25
352.25
345.35
348.25
348.25
247,619
Aug 20, 2026
353.00
354.40
349.75
353.00
350.70
161,981
Aug 19, 2026
352.05
356.20
348.10
351.00
348.71
177,004
Aug 18, 2026
353.00
354.00
345.85
352.05
349.76
175,246
Aug 17, 2026
351.90
358.50
351.10
352.00
349.71
365,325
Aug 14, 2026
353.95
353.95
347.40
353.00
350.70
164,401
Aug 13, 2026
351.85
354.00
347.00
354.00
351.69
161,292
Aug 12, 2026
353.80
353.80
342.15
353.00
350.70
648,285
Aug 11, 2026
355.80
362.65
350.30
354.50
352.19
232,699
Aug 10, 2026
357.50
357.50
351.05
355.00
352.69
115,271
Aug 7, 2026
353.65
357.40
351.00
357.00
354.67
803,320
Aug 6, 2026
357.85
358.10
349.55
355.00
352.69
115,128
Aug 5, 2026
361.85
361.85
352.05
358.00
355.67
148,515
Aug 4, 2026
364.75
365.55
356.85
360.00
357.65
203,465
Aug 3, 2026
358.80
365.80
352.60
362.00
359.64
239,885
Jul 31, 2026
358.00
360.65
353.10
354.50
352.19
419,535
Jul 30, 2026
359.50
361.60
354.80
356.65
354.33
394,289
Jul 29, 2026
347.00
360.90
342.00
356.70
354.38
2,219,529
Jul 28, 2026
348.95
349.20
340.95
343.15
340.91
559,466
Jul 27, 2026
344.00
347.85
341.05
347.00
344.74
307,444
Jul 24, 2026
337.00
342.75
330.65
341.00
338.78
999,570
Jul 23, 2026
336.25
342.25
334.30
337.35
335.15
252,573
Jul 22, 2026
342.90
342.90
334.10
336.30
334.11
327,252
Jul 21, 2026
340.00
344.40
336.50
340.05
337.83
257,146
Jul 20, 2026
340.50
342.50
335.35
339.75
337.54
314,204
Jul 17, 2026
349.80
351.10
334.05
337.35
335.15
548,995
Jul 16, 2026
353.00
358.30
343.40
348.00
345.73
1,201,055
Jul 15, 2026
408.00
408.80
328.05
348.25
345.98
5,575,168
Jul 14, 2026
410.35
410.35
405.80
407.65
404.99
395,514
Jul 13, 2026
411.50
412.30
407.00
409.50
406.83
117,054
Jul 10, 2026
413.75
415.15
411.30
413.90
411.20
405,187
Jul 9, 2026
409.50
414.20
409.45
412.30
409.61
448,435
Jul 8, 2026
413.95
414.40
407.20
409.60
406.93
74,122
Jul 7, 2026
415.80
416.50
411.20
414.60
411.90
74,299
Jul 6, 2026
414.75
417.45
412.50
415.80
413.09
80,295
Jul 3, 2026
415.00
416.35
412.10
414.35
411.65
144,589
Jul 2, 2026
415.00
417.05
409.65
414.15
411.45
526,797
Jul 1, 2026
412.00
415.75
410.50
413.15
410.46
560,561
Jun 30, 2026
413.00
413.30
406.55
411.20
408.52
311,874
Jun 29, 2026
414.70
414.70
407.90
412.60
409.91
74,851
Jun 25, 2026
418.00
418.00
408.65
412.70
410.01
1,127,750
Jun 24, 2026
417.65
417.65
410.55
414.95
412.25
195,528
Jun 23, 2026
420.00
420.00
411.80
414.95
412.25
117,951
Jun 22, 2026
424.75
424.75
416.80
418.25
415.52
153,266
Jun 19, 2026
424.50
424.50
419.30
421.95
419.20
405,681
Jun 18, 2026
421.45
427.20
419.30
426.05
423.27
143,601
Jun 17, 2026
427.40
427.45
416.40
419.00
416.27
175,914
Jun 16, 2026
429.00
429.50
423.00
425.60
422.83
369,581
Jun 15, 2026
434.90
434.90
423.60
425.40
422.63
243,693
Jun 12, 2026
425.40
427.60
422.45
425.85
423.08
123,455
Jun 11, 2026
420.00
423.35
414.00
419.45
416.72
2,112,462
Jun 10, 2026
422.00
428.60
417.40
419.85
417.11
117,492
Jun 9, 2026
423.05
425.40
420.20
422.10
419.35
54,473
Jun 8, 2026
419.95
424.60
416.40
419.95
417.21
1,892,844
Jun 5, 2026
425.75
429.40
408.60
420.70
417.96
1,496,650
Jun 4, 2026
441.40
445.25
424.00
429.00
426.20
120,913
Jun 3, 2026
451.85
452.00
431.00
441.45
438.57
218,456
Jun 2, 2026
450.55
455.25
442.00
451.85
448.91
136,226
Jun 1, 2026
459.95
460.75
445.50
449.95
447.02
166,553
May 29, 2026
460.00
460.70
449.50
457.05
454.07
167,081
May 27, 2026
466.00
466.30
452.55
455.35
452.38
72,311
May 26, 2026
468.90
469.60
462.50
465.95
462.91
94,178
May 25, 2026
469.90
470.60
463.50
468.30
465.25
115,744
May 22, 2026
465.00
470.05
461.00
461.25
458.24
334,820
May 21, 2026
473.65
473.65
460.00
463.55
460.53
192,283
May 20, 2026
473.05
473.05
462.10
465.00
461.97
96,991
May 19, 2026
453.05
477.45
453.05
471.20
468.13
1,395,555
May 18, 2026
463.65
463.65
450.10
457.00
454.02
1,456,213
May 15, 2026
452.95
469.50
448.25
460.15
457.15
339,614
May 14, 2026
447.45
452.00
445.05
449.70
446.77
130,643
May 13, 2026
443.95
449.80
440.30
447.65
444.73
143,132
May 12, 2026
456.85
456.85
438.60
441.50
438.62
139,730
May 11, 2026
461.45
461.45
451.35
455.00
452.04
91,104
May 8, 2026
460.85
463.75
457.00
462.10
459.09
75,610
May 7, 2026
461.00
462.00
456.30
460.50
457.50
70,678
May 6, 2026
460.80
462.30
455.00
460.35
457.35
1,062,404
May 5, 2026
456.50
458.20
451.80
457.25
454.27
86,799
May 4, 2026
463.00
465.55
451.95
456.55
453.58
833,632
Apr 30, 2026
465.50
465.50
455.60
459.75
456.75
84,272
Apr 29, 2026
466.00
469.40
461.95
466.55
463.51
1,541,356
Apr 28, 2026
469.70
469.70
461.30
465.00
461.97
210,801
Apr 27, 2026
466.70
472.00
462.90
466.15
463.11
914,252
Apr 24, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
472.00
472.00
456.00
463.25
460.23
1,039,778
Apr 23, 2026
472.95
472.95
466.60
470.25
465.45
61,687
Apr 22, 2026
469.00
475.95
466.05
472.80
467.97
290,183
Apr 21, 2026
461.45
469.60
459.40
468.30
463.52
983,665
Apr 20, 2026
469.00
469.00
458.10
460.45
455.75
75,185
Apr 17, 2026
465.35
473.50
461.85
469.15
464.36
103,348
Apr 16, 2026
470.00
470.00
461.00
465.35
460.60
94,183
Apr 15, 2026
464.75
469.00
463.35
464.75
460.00
91,505
Apr 13, 2026
458.90
462.45
451.25
460.40
455.70
64,183
Apr 10, 2026
463.95
469.00
461.00
467.75
462.97
78,165
Apr 9, 2026
470.00
470.00
455.70
459.75
455.05
106,713
Apr 8, 2026
478.85
486.00
466.20
470.30
465.50
1,176,812
Apr 7, 2026
472.95
472.95
463.00
468.70
463.91
30,364
Apr 6, 2026
469.50
473.95
462.00
472.00
467.18
40,276
Apr 2, 2026
467.95
468.85
458.00
467.70
462.92
58,162
Apr 1, 2026
472.80
474.35
465.30
470.60
465.79
40,721
Mar 30, 2026
469.90
473.95
455.20
458.75
454.06
141,915
Mar 27, 2026
485.00
485.10
473.00
475.55
470.69
60,245
Mar 25, 2026
478.50
490.55
467.00
485.50
480.54
221,854
Mar 24, 2026
471.00
476.25
464.25
473.20
468.37
59,140
Mar 23, 2026
471.00
472.00
460.35
464.55
459.81
63,487
Mar 20, 2026
478.55
482.55
473.00
476.25
471.39
52,628
Mar 19, 2026
484.05
484.90
472.15
475.50
470.64
40,592
Mar 18, 2026
488.00
493.10
484.90
490.50
485.49
55,178
Mar 17, 2026
488.70
488.70
480.25
486.95
481.98
99,552
Mar 16, 2026
485.70
486.90
476.25
484.35
479.40
77,028
Mar 13, 2026
491.15
494.50
480.30
482.30
477.37
29,885
Mar 12, 2026
494.95
494.95
487.50
490.45
485.44
519,839
Mar 11, 2026
501.95
503.95
494.25
498.45
493.36
45,672
Mar 10, 2026
498.40
503.00
491.70
500.60
495.49
49,121
Mar 9, 2026
495.00
497.65
484.60
491.70
486.68
66,407
Mar 6, 2026
500.95
504.30
497.75
500.55
495.44
96,799
Mar 5, 2026
505.00
509.05
498.00
501.00
495.88
47,402
Mar 4, 2026
496.95
505.80
493.35
503.80
498.65
108,844
Mar 2, 2026
505.10
505.35
495.85
500.30
495.19
500,048
Feb 27, 2026
516.55
518.10
503.00
509.95
504.74
51,431
Feb 26, 2026
517.85
518.45
504.50
516.55
511.27
73,537
Feb 25, 2026
524.95
527.70
513.55
518.60
513.30
1,186,438
Feb 24, 2026
533.60
533.60
519.45
523.60
518.25
68,681
Feb 23, 2026
535.55
537.55
525.45
532.75
527.31
47,965
Feb 20, 2026
530.60
537.40
526.40
535.55
530.08
56,390
Feb 19, 2026
538.65
539.00
526.00
533.10
527.66
83,815
Feb 18, 2026
530.75
540.50
530.45
536.80
531.32
188,422
Feb 17, 2026
525.80
535.70
521.70
531.40
525.97
184,493
Feb 16, 2026
521.55
526.55
516.30
525.40
520.03
57,768
Feb 13, 2026
521.50
524.55
512.00
522.30
516.97
303,929
Feb 12, 2026
521.60
530.30
509.65
523.40
518.05
261,796
Feb 11, 2026
526.65
526.65
518.50
522.00
516.67
47,670
Feb 10, 2026
533.00
536.75
518.00
522.40
517.06
100,361
Feb 9, 2026
528.00
535.00
502.65
532.15
526.72
670,163
Feb 6, 2026
517.40
526.25
509.00
524.10
518.75
84,911
Feb 5, 2026
511.00
517.55
501.00
516.05
510.78
231,245
Feb 4, 2026
507.35
512.70
500.85
511.25
506.03
53,081
Feb 3, 2026
515.00
515.00
499.85
506.10
500.93
137,840
Feb 2, 2026
498.05
498.95
480.70
496.70
491.63
160,874
Jan 30, 2026
500.45
504.95
495.20
500.90
495.78
64,669
Jan 29, 2026
507.05
510.60
493.45
500.45
495.34
69,456
Jan 28, 2026
508.95
509.65
492.65
507.45
502.27
181,966
Jan 27, 2026
518.45
518.45
495.00
503.10
497.96
195,047
Jan 23, 2026
513.00
515.00
505.00
511.80
506.57
136,455
Jan 22, 2026
510.00
515.00
505.70
511.35
506.13
101,490
Jan 21, 2026
502.00
510.05
493.80
504.10
498.95
362,379
Jan 20, 2026
526.00
526.10
500.00
502.00
496.87
97,040
Jan 19, 2026
522.00
528.35
515.00
523.70
518.35
37,654
Jan 16, 2026
543.75
545.15
518.05
521.55
516.22
70,660
Jan 14, 2026
542.95
545.60
541.10
543.90
538.35
53,417
Jan 13, 2026
553.00
553.00
541.05
544.70
539.14
31,269
Jan 12, 2026
550.95
555.60
545.00
553.45
547.80
46,610
Jan 9, 2026
560.00
564.30
548.05
551.25
545.62
47,640
Jan 8, 2026
578.05
578.05
560.95
564.90
559.13
48,057
Jan 7, 2026
579.00
582.00
574.00
577.80
571.90
97,617
Jan 6, 2026
574.95
580.80
567.70
575.20
569.33
209,876
Jan 5, 2026
558.50
575.00
557.00
573.05
567.20
154,710
Jan 2, 2026
553.50
559.95
545.95
557.60
551.91
90,792
Jan 1, 2026
548.90
554.85
545.95
553.45
547.80
61,095
Dec 31, 2025
543.40
548.60
529.35
546.15
540.57
99,229
Dec 30, 2025
542.00
550.00
537.65
546.30
540.72
123,500
Dec 29, 2025
548.95
548.95
539.35
542.80
537.26
119,552
Dec 26, 2025
548.65
551.00
544.45
547.30
541.71
87,668
Dec 24, 2025
554.40
554.40
540.90
549.75
544.14
83,169
Dec 23, 2025
550.75
558.25
545.65
553.30
547.65
2,871,888
Dec 22, 2025
559.00
563.10
548.55
550.80
545.17
1,123,236
Dec 19, 2025
555.65
566.85
500.00
560.15
554.43
645,531
Dec 18, 2025
545.00
562.45
541.50
551.70
546.07
1,610,105
Dec 17, 2025
539.90
551.00
528.10
543.05
537.50
1,074,200
Dec 16, 2025
531.95
540.20
529.10
539.25
533.74
1,661,998
Dec 15, 2025
538.50
538.50
529.10
531.20
525.78
1,480,640
Dec 12, 2025
534.75
539.15
530.20
537.25
531.76
1,302,263
Dec 11, 2025
529.00
537.55
526.40
535.00
529.54
231,889
Dec 10, 2025
535.95
541.90
526.70
529.00
523.60
982,737
Dec 9, 2025
548.20
549.05
536.50
544.45
538.89
117,426
Dec 8, 2025
555.75
556.60
542.00
548.15
542.55
100,059
Dec 5, 2025
528.85
555.15
522.45
551.50
545.87
941,637
Dec 4, 2025
553.05
558.30
521.05
531.05
525.63
598,607
Dec 3, 2025
561.20
564.35
551.40
555.60
549.93
50,365
Dec 2, 2025
566.75
568.60
562.20
564.25
558.49
32,445
Dec 1, 2025
568.95
571.30
563.55
569.60
563.78
64,141
Nov 28, 2025
569.00
570.90
565.65
569.40
563.58
46,728
Nov 27, 2025
568.15
574.00
565.00
569.65
563.83
52,144
Nov 26, 2025
565.65
575.25
565.65
570.45
564.62
30,082
Nov 25, 2025
568.80
572.00
565.90
570.70
564.87
49,800
Nov 24, 2025
579.95
580.00
568.00
570.35
564.53
30,595
Nov 21, 2025
582.50
584.05
574.80
580.90
574.97
51,853
Nov 20, 2025
581.80
586.35
580.00
584.70
578.73
64,094
Nov 19, 2025
586.70
590.00
579.30
583.80
577.84
24,491
Nov 18, 2025
592.90
595.20
582.20
587.35
581.35
124,639
Nov 17, 2025
589.45
590.60
584.55
587.30
581.30
33,006
Nov 14, 2025
590.00
592.80
581.35
588.35
582.34
35,668
Nov 13, 2025
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
591.25
593.60
583.60
591.20
585.16
93,550
Nov 12, 2025
586.85
589.70
581.00
588.90
581.15
91,857
Nov 11, 2025
580.70
583.80
574.05
583.10
575.43
57,853
Nov 10, 2025
579.00
584.00
576.65
580.20
572.57
71,790
