Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Patanjali Foods Limited (PATANJALI.BO)

Compare
1,972.40
-30.55
(-1.53%)
At close: April 17 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,008.452,008.451,965.651,972.401,972.4020,432
Apr 16, 20251,949.852,012.001,933.002,002.952,002.9540,171
Apr 15, 20251,900.051,938.001,882.301,932.951,932.958,984
Apr 11, 20251,833.951,904.801,821.101,885.901,885.9024,391
Apr 9, 20251,805.301,823.851,801.551,812.001,812.005,053
Apr 8, 20251,796.101,829.001,785.001,817.551,817.557,976
Apr 7, 20251,804.951,815.451,741.651,776.151,776.1531,758
Apr 4, 20251,882.601,882.601,841.451,851.801,851.8024,282
Apr 3, 20251,808.401,885.901,808.401,879.651,879.6540,483
Apr 2, 20251,790.351,831.001,790.351,824.751,824.7546,365
Apr 1, 20251,805.001,815.001,774.201,802.651,802.6554,537
Mar 28, 20251,788.951,817.001,779.851,808.501,808.5017,799
Mar 27, 20251,788.951,794.601,770.001,783.201,783.2050,046
Mar 26, 20251,774.751,798.001,764.001,790.301,790.3013,802
Mar 25, 20251,804.601,804.601,756.801,774.251,774.2515,241
Mar 24, 20251,769.951,804.951,761.501,799.851,799.8512,440
Mar 21, 20251,757.501,774.501,748.001,764.851,764.857,898
Mar 20, 20251,755.001,767.901,743.001,749.751,749.7512,773
Mar 19, 20251,747.001,765.401,735.001,747.801,747.8070,602
Mar 18, 20251,739.951,753.201,724.451,742.051,742.058,406
Mar 17, 20251,718.201,739.301,717.351,724.451,724.457,207
Mar 13, 20251,749.851,749.851,699.301,718.151,718.1523,610
Mar 12, 20251,735.001,749.001,702.651,735.251,735.2532,962
Mar 11, 20251,731.051,757.551,731.001,748.151,748.15391,493
Mar 10, 20251,749.801,761.351,739.651,752.601,752.60116,914
Mar 7, 20251,751.051,764.701,740.301,751.101,751.1025,211
Mar 6, 20251,772.951,776.001,748.401,770.901,770.9094,161
Mar 5, 20251,722.901,769.001,722.901,761.651,761.6518,139
Mar 4, 20251,750.001,750.001,711.251,737.051,737.058,805
Mar 3, 20251,738.001,760.001,696.801,748.851,748.8540,002
Feb 28, 20251,809.901,813.151,570.001,767.301,767.30160,385
Feb 27, 20251,833.851,848.101,806.901,813.101,813.1012,962
Feb 25, 20251,868.801,868.801,820.051,826.051,826.0520,269
Feb 24, 20251,843.951,844.001,817.001,829.651,829.6530,671
Feb 21, 20251,870.651,881.451,844.001,857.701,857.7021,970
Feb 20, 20251,827.151,860.851,820.201,859.251,859.2554,990
Feb 19, 20251,821.201,831.501,798.851,827.151,827.1523,436
Feb 18, 20251,819.451,825.001,765.001,818.351,818.35115,576
Feb 17, 20251,780.301,800.901,704.851,787.751,787.75136,424
Feb 14, 20251,827.951,827.951,796.251,807.351,807.3580,274
Feb 13, 20251,790.001,840.001,780.951,821.601,821.60112,581
Feb 12, 20251,824.451,824.451,757.701,793.751,793.7547,736
Feb 11, 20251,867.451,867.451,805.551,829.001,829.0032,310
Feb 10, 20251,845.501,864.551,816.051,853.301,853.3022,046
Feb 7, 20251,829.951,860.001,782.001,845.501,845.50136,832
Feb 6, 20251,807.951,834.001,772.801,824.251,824.2568,397
Feb 5, 20251,814.801,816.201,779.401,803.551,803.5538,974
Feb 4, 20251,810.001,826.051,785.001,803.001,803.0079,443
Feb 3, 20251,806.751,839.001,766.401,803.551,803.5593,048
Feb 1, 20251,823.951,843.601,804.001,819.201,819.2081,453
Jan 31, 20251,846.851,854.651,803.401,818.401,818.4059,826
Jan 30, 20251,855.051,863.951,815.101,841.551,841.55104,429
Jan 29, 20251,835.251,869.101,811.301,848.951,848.95157,799
Jan 28, 20251,827.001,850.001,760.201,832.301,832.3069,223
Jan 27, 20251,814.901,849.001,723.101,820.151,820.15164,709
Jan 24, 20251,859.601,869.201,791.301,819.051,819.0532,350
Jan 23, 20251,865.001,905.651,827.801,855.301,855.3043,771
Jan 22, 20251,839.951,877.951,797.001,863.451,863.4547,372
Jan 21, 20251,841.501,870.001,808.001,831.801,831.8053,732
Jan 20, 20251,854.951,855.001,813.951,824.951,824.95113,245
Jan 17, 20251,858.751,864.851,833.051,853.101,853.1031,005
Jan 16, 20251,852.001,869.101,837.051,853.801,853.8047,821
Jan 15, 20251,848.001,853.101,824.051,838.151,838.1540,070
Jan 14, 20251,800.001,828.851,780.301,821.551,821.5572,139
Jan 13, 20251,809.951,809.951,752.251,776.651,776.6569,892
Jan 10, 20251,870.001,870.001,793.601,810.501,810.5033,842
Jan 9, 20251,825.451,871.201,825.451,862.251,862.2519,589
Jan 8, 20251,867.001,886.001,833.851,855.101,855.10116,661
Jan 7, 20251,842.251,886.301,842.251,865.701,865.7030,662
Jan 6, 20251,879.951,901.201,824.501,854.901,854.90110,234
Jan 3, 20251,820.051,875.251,820.051,861.551,861.5572,682
Jan 2, 20251,801.001,857.901,801.001,841.701,841.7026,602
Jan 1, 20251,771.101,823.701,767.651,810.951,810.958,359
Dec 31, 20241,770.001,799.001,743.301,771.101,771.1029,279
Dec 30, 20241,725.701,783.001,717.101,773.301,773.308,424
Dec 27, 20241,749.951,755.651,715.951,747.601,747.608,811
Dec 26, 20241,741.951,741.951,704.001,714.151,714.1545,887
Dec 24, 20241,744.301,744.301,699.351,730.401,730.403,972
Dec 23, 20241,746.151,755.751,711.551,742.951,742.958,778
Dec 20, 20241,756.951,830.701,714.901,755.201,755.2011,927
Dec 19, 20241,760.001,805.001,756.501,792.451,792.457,952
Dec 18, 20241,774.051,809.151,772.051,799.051,799.0512,620
Dec 17, 20241,853.951,853.951,777.251,787.851,787.8511,012
Dec 16, 20241,818.501,857.951,818.501,836.451,836.454,713
Dec 13, 20241,809.051,822.801,790.001,818.501,818.504,822
Dec 12, 20241,830.051,835.001,813.001,825.301,825.304,884
Dec 11, 20241,836.051,858.001,827.001,832.501,832.506,796
Dec 10, 20241,863.951,863.951,825.101,848.451,848.45108,724
Dec 9, 20241,856.001,868.001,830.701,855.751,855.754,779
Dec 6, 20241,840.051,923.051,833.351,864.801,864.8013,893
Dec 5, 20241,859.201,871.801,845.801,867.601,867.603,000
Dec 4, 20241,881.001,881.001,845.001,857.301,857.303,627
Dec 3, 20241,884.951,884.951,852.951,865.551,865.554,338
Dec 2, 20241,824.051,884.901,810.301,859.701,859.707,215
Nov 29, 20241,809.751,840.001,790.301,809.851,809.8513,051
Nov 28, 20241,752.451,800.001,752.451,792.651,792.6550,520
Nov 27, 20241,769.951,769.951,750.051,752.951,752.953,315
Nov 26, 20241,764.901,764.901,749.201,754.601,754.606,681
Nov 25, 20241,800.001,818.951,753.101,760.201,760.2011,710
Nov 22, 20241,754.301,799.401,746.401,790.501,790.5033,095
Nov 21, 20241,841.051,852.701,735.001,753.851,753.8521,869
Nov 19, 20241,859.951,864.751,831.001,855.101,855.1046,731
Nov 18, 20241,820.051,857.401,820.051,852.851,852.854,022
Nov 14, 20241,811.051,851.951,811.051,841.951,841.957,278
Nov 13, 20241,854.951,861.951,835.701,838.851,838.8586,186
Nov 12, 20241,863.001,875.001,832.501,859.301,859.308,040
Nov 11, 20241,840.101,885.651,838.001,853.351,853.3552,436
Nov 8, 20241,898.801,898.801,841.101,862.251,862.2524,884
Nov 7, 20241,899.951,911.001,866.301,898.801,898.8027,863
Nov 6, 20241,870.051,905.001,845.051,891.501,891.5077,106
Nov 4, 20241,810.001,810.001,765.151,790.551,790.5517,537
Nov 4, 2024 8 Dividend
Nov 1, 20241,798.901,825.001,791.651,811.801,803.807,693
Oct 31, 20241,750.051,802.651,750.051,794.101,786.18116,577
Oct 29, 20241,745.901,802.701,730.401,786.751,778.8623,767
Oct 28, 20241,647.951,766.501,642.801,758.751,750.9823,190
Oct 25, 20241,780.001,780.001,635.301,656.751,649.4313,715
Oct 24, 20241,780.101,796.451,748.151,769.551,761.7446,388
Oct 23, 20241,763.951,804.301,720.001,783.451,775.5812,851
Oct 22, 20241,775.001,781.101,724.301,764.001,756.219,161
Oct 21, 20241,765.001,780.551,742.001,774.901,767.0614,236
Oct 18, 20241,723.001,785.001,699.451,767.051,759.2525,473
Oct 17, 20241,758.051,771.751,723.251,742.051,734.36110,074
Oct 16, 20241,729.101,779.251,717.001,761.301,753.5212,353
Oct 15, 20241,743.251,743.251,694.801,729.101,721.4715,912
Oct 14, 20241,711.051,740.751,698.351,725.301,717.6820,645
Oct 11, 20241,733.051,750.001,702.251,743.601,735.905,407
Oct 10, 20241,722.951,748.751,696.751,736.701,729.0310,727
Oct 9, 20241,715.001,715.001,684.251,706.951,699.418,609
Oct 8, 20241,630.451,696.351,610.201,689.351,681.8919,916
Oct 7, 20241,630.051,639.001,593.001,630.451,623.2538,609
Oct 4, 20241,668.151,671.801,622.101,632.201,624.9921,088
Oct 3, 20241,694.951,694.951,650.651,668.151,660.7824,258
Oct 1, 20241,679.001,710.951,671.051,701.401,693.8921,402
Sep 30, 20241,693.701,714.801,665.001,678.051,670.648,858
Sep 27, 20241,718.201,732.251,695.001,700.901,693.398,678
Sep 26, 20241,724.501,734.751,705.201,716.901,709.3210,456
Sep 25, 20241,708.151,741.001,700.751,733.501,725.855,419
Sep 24, 20241,751.851,752.451,710.051,717.551,709.977,189
Sep 23, 20241,751.051,759.801,724.101,739.651,731.9729,293
Sep 20, 20241,753.951,769.951,723.651,730.801,723.1611,222
Sep 19, 20241,800.351,817.451,740.001,748.251,740.5376,855
Sep 18, 20241,857.951,857.951,791.001,809.351,801.3653,366
Sep 17, 20241,852.001,858.001,828.201,853.401,845.2210,357
Sep 16, 20241,860.401,873.851,844.151,851.801,843.6210,378
Sep 13, 20241,890.101,890.101,850.001,860.401,852.19824,328
Sep 12, 20241,913.151,932.151,913.151,929.651,921.139,186
Sep 11, 20241,935.001,941.751,898.101,913.151,904.708,856
Sep 10, 20241,911.201,945.501,911.201,935.951,927.4015,517
Sep 9, 20241,921.351,931.701,875.701,924.351,915.8529,703
Sep 6, 20241,935.001,946.551,890.001,921.401,912.9274,020
Sep 5, 20241,922.001,950.301,911.001,930.101,921.5814,566
Sep 4, 20241,948.002,030.001,896.601,926.351,917.8430,345
Sep 3, 20241,967.001,991.601,931.051,950.451,941.8424,287
Sep 2, 20241,940.351,975.001,726.301,971.101,962.4031,093
Aug 30, 20241,920.151,955.001,918.351,937.601,929.0411,440
Aug 29, 20241,939.801,939.801,892.751,919.101,910.6311,547
Aug 28, 20241,901.551,928.651,864.901,918.051,909.5827,247
Aug 26, 20241,890.051,902.351,881.251,890.301,881.9512,504
Aug 23, 20241,908.751,935.001,891.401,899.751,891.3621,572
Aug 22, 20241,928.951,937.651,877.001,904.101,895.6924,875
Aug 21, 20241,819.951,913.351,812.951,899.851,891.46122,344
Aug 20, 20241,800.051,830.451,775.601,812.951,804.9414,523
Aug 19, 20241,826.101,844.001,792.751,802.651,794.6921,415
Aug 16, 20241,765.001,843.401,764.951,828.501,820.4317,610
Aug 14, 20241,781.301,797.301,754.001,761.451,753.6710,815
Aug 13, 20241,788.951,825.001,751.001,778.251,770.4050,405
Aug 12, 20241,794.851,817.051,756.051,774.651,766.8118,730
Aug 9, 20241,790.701,808.001,761.001,800.901,792.9513,450
Aug 8, 20241,808.951,838.551,776.001,790.651,782.7435,090
Aug 7, 20241,780.001,824.951,757.001,812.601,804.6061,536
Aug 6, 20241,692.101,797.951,692.101,762.351,754.571,446,846
Aug 5, 20241,630.051,695.001,630.051,683.051,675.6216,096
Aug 2, 20241,686.801,712.051,686.801,705.301,697.779,103
Aug 1, 20241,701.351,729.951,701.351,721.201,713.608,190
Jul 31, 20241,686.001,723.001,686.001,719.951,712.3611,722
Jul 30, 20241,704.951,719.001,674.851,707.851,700.3129,816
Jul 29, 20241,670.051,710.001,670.051,702.801,695.2815,880
Jul 26, 20241,625.001,671.001,625.001,666.451,659.0915,761
Jul 25, 20241,621.501,654.001,621.501,637.851,630.6220,155
Jul 24, 20241,612.001,655.801,605.501,649.201,641.9220,227
Jul 23, 20241,613.751,618.551,554.651,610.201,603.0922,126
Jul 22, 20241,592.151,640.001,562.051,606.751,599.6637,458
Jul 19, 20241,602.501,607.051,547.151,591.151,584.1246,536
Jul 18, 20241,555.051,618.751,541.001,602.951,595.8723,720
Jul 16, 20241,560.351,573.001,543.051,558.901,552.0234,028
Jul 15, 20241,591.651,601.301,555.001,559.151,552.2714,456
Jul 12, 20241,636.251,638.351,580.001,591.501,584.4728,931
Jul 11, 20241,641.101,652.951,620.101,627.351,620.166,141
Jul 10, 20241,630.851,654.901,629.001,641.101,633.8528,854
Jul 9, 20241,638.451,677.001,628.651,650.601,643.3127,097
Jul 8, 20241,644.501,650.801,580.001,625.701,618.5226,940
Jul 5, 20241,634.301,656.401,626.251,648.601,641.3221,634
Jul 4, 20241,647.951,663.451,627.001,632.451,625.2417,615
Jul 3, 20241,692.401,698.051,625.101,632.051,624.8454,302
Jul 2, 20241,750.051,769.151,625.951,659.601,652.27327,921
Jul 1, 20241,621.001,725.051,614.951,699.651,692.15127,026
Jun 28, 20241,535.351,604.951,520.501,591.351,584.3286,766
Jun 27, 20241,556.951,563.201,507.101,515.351,508.6632,944
Jun 26, 20241,529.751,566.601,507.251,558.551,551.6758,878
Jun 25, 20241,450.101,555.001,302.201,529.901,523.1489,539
Jun 24, 20241,455.001,469.151,450.201,456.951,450.5211,809
Jun 21, 20241,466.451,471.251,458.651,468.451,461.9710,168
Jun 20, 20241,461.001,484.351,454.701,466.451,459.9728,700
Jun 19, 20241,476.951,479.001,439.701,470.351,463.86100,576
Jun 18, 20241,486.951,504.201,461.001,467.001,460.529,813
Jun 14, 20241,474.251,493.001,467.801,482.301,475.7510,087
Jun 13, 20241,466.201,492.501,441.251,479.501,472.9721,894
Jun 12, 20241,475.651,503.001,444.001,467.551,461.0736,274
Jun 11, 20241,484.751,507.801,459.251,474.101,467.5927,026
Jun 10, 20241,513.001,515.001,454.051,476.151,469.63114,084
Jun 7, 20241,366.401,407.701,357.851,402.951,396.7637,049
Jun 6, 20241,349.001,379.251,331.001,366.451,360.4256,159
Jun 5, 20241,293.951,354.151,232.051,344.151,338.2154,795
Jun 4, 20241,464.951,464.951,170.101,245.001,239.50131,621
Jun 3, 20241,461.951,485.351,449.151,462.601,456.1454,981
May 31, 20241,435.001,446.201,409.651,432.651,426.3241,096
May 30, 20241,450.201,458.901,424.301,434.901,428.5611,197
May 29, 20241,480.051,487.001,441.101,449.351,442.9524,493
May 28, 20241,436.251,514.451,432.001,487.151,480.5878,531
May 27, 20241,438.951,459.001,414.001,440.301,433.9431,070
May 24, 20241,402.051,442.051,402.051,430.001,423.6940,529
May 23, 20241,401.051,426.001,396.101,416.751,410.4913,991
May 22, 20241,416.051,434.001,401.001,404.151,397.9532,386
May 21, 20241,408.051,438.801,400.901,422.301,416.0229,047
May 17, 20241,395.101,420.001,387.001,399.551,393.3734,507
May 16, 20241,382.001,410.001,380.001,396.801,390.6323,202
May 15, 20241,330.151,390.001,330.151,382.701,376.5922,009
May 14, 20241,344.001,346.001,321.001,334.451,328.5618,713
May 13, 20241,352.101,364.501,317.101,331.201,325.3212,582
May 10, 20241,354.601,373.851,343.101,360.901,354.8928,199
May 9, 20241,413.801,414.001,343.751,354.601,348.6215,094
May 8, 20241,449.001,450.201,389.601,403.901,397.7027,598
May 7, 20241,430.901,470.001,400.051,453.301,446.8843,580
May 6, 20241,440.151,464.401,407.651,437.551,431.2045,870
May 3, 20241,455.101,467.201,425.001,451.251,444.8479,296
May 2, 20241,505.851,505.851,444.601,451.751,445.3444,050
Apr 30, 20241,518.601,543.851,499.001,510.251,503.5857,833
Apr 29, 20241,598.401,609.001,555.301,563.501,556.6024,020
Apr 26, 20241,509.351,604.951,508.501,577.801,570.8359,884
Apr 25, 20241,501.151,543.401,485.151,518.551,511.8453,002
Apr 24, 20241,480.401,539.351,480.401,510.401,503.7390,365
Apr 23, 20241,479.801,492.001,460.001,483.951,477.4039,498
Apr 22, 20241,408.751,475.351,405.301,468.201,461.7296,889
Apr 19, 20241,372.251,417.951,370.551,409.051,402.8325,230
Apr 18, 20241,386.451,449.301,382.701,404.101,397.9081,314

Related Tickers

AWL.BO AWL Agri Business Limited
284.05
+0.35%
 
AJANTSOY.BO Ajanta Soya Limited
49.47
+6.57%
 
GAEL.BO Gujarat Ambuja Exports Limited
126.25
+1.12%
 
GRMOVER.NS GRM Overseas Limited
323.05
+3.39%
 
VADILALIND.NS Vadilal Industries Limited
6,276.30
+4.22%
 
AWL.NS AWL Agri Business Limited
284.45
+0.49%