Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,648.89 +187.97 (+0.33%) CMC Crypto 200
1,216.62 +50.51 (+4.33%)
Patanjali Foods Limited (PATANJALI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 1,644.50 | 1,650.80 | 1,580.00 | 1,625.70 | 1,625.70 | 26,940 |
| 05 Jul 2024 | 1,634.30 | 1,656.40 | 1,626.25 | 1,648.60 | 1,648.60 | 21,634 |
| 04 Jul 2024 | 1,647.95 | 1,663.45 | 1,627.00 | 1,632.45 | 1,632.45 | 17,615 |
| 03 Jul 2024 | 1,692.40 | 1,698.05 | 1,625.10 | 1,632.05 | 1,632.05 | 54,302 |
| 02 Jul 2024 | 1,750.05 | 1,769.15 | 1,625.95 | 1,659.60 | 1,659.60 | 327,921 |
| 01 Jul 2024 | 1,621.00 | 1,725.05 | 1,614.95 | 1,699.65 | 1,699.65 | 127,026 |
| 28 Jun 2024 | 1,535.35 | 1,604.95 | 1,520.50 | 1,591.35 | 1,591.35 | 86,766 |
| 27 Jun 2024 | 1,556.95 | 1,563.20 | 1,507.10 | 1,515.35 | 1,515.35 | 32,944 |
| 26 Jun 2024 | 1,529.75 | 1,566.60 | 1,507.25 | 1,558.55 | 1,558.55 | 58,878 |
| 25 Jun 2024 | 1,450.10 | 1,555.00 | 1,302.20 | 1,529.90 | 1,529.90 | 89,539 |
| 24 Jun 2024 | 1,455.00 | 1,469.15 | 1,450.20 | 1,456.95 | 1,456.95 | 11,809 |
| 21 Jun 2024 | 1,466.45 | 1,471.25 | 1,458.65 | 1,468.45 | 1,468.45 | 10,168 |
| 20 Jun 2024 | 1,461.00 | 1,484.35 | 1,454.70 | 1,466.45 | 1,466.45 | 28,700 |
| 19 Jun 2024 | 1,476.95 | 1,479.00 | 1,439.70 | 1,470.35 | 1,470.35 | 100,576 |
| 18 Jun 2024 | 1,486.95 | 1,504.20 | 1,461.00 | 1,467.00 | 1,467.00 | 9,813 |
| 14 Jun 2024 | 1,474.25 | 1,493.00 | 1,467.80 | 1,482.30 | 1,482.30 | 10,087 |
| 13 Jun 2024 | 1,466.20 | 1,492.50 | 1,441.25 | 1,479.50 | 1,479.50 | 21,894 |
| 12 Jun 2024 | 1,475.65 | 1,503.00 | 1,444.00 | 1,467.55 | 1,467.55 | 36,274 |
| 11 Jun 2024 | 1,484.75 | 1,507.80 | 1,459.25 | 1,474.10 | 1,474.10 | 27,026 |
| 10 Jun 2024 | 1,513.00 | 1,515.00 | 1,454.05 | 1,476.15 | 1,476.15 | 114,084 |
| 07 Jun 2024 | 1,366.40 | 1,407.70 | 1,357.85 | 1,402.95 | 1,402.95 | 37,049 |
| 06 Jun 2024 | 1,349.00 | 1,379.25 | 1,331.00 | 1,366.45 | 1,366.45 | 56,159 |
| 05 Jun 2024 | 1,293.95 | 1,354.15 | 1,232.05 | 1,344.15 | 1,344.15 | 54,795 |
| 04 Jun 2024 | 1,464.95 | 1,464.95 | 1,170.10 | 1,245.00 | 1,245.00 | 131,621 |
| 03 Jun 2024 | 1,461.95 | 1,485.35 | 1,449.15 | 1,462.60 | 1,462.60 | 54,981 |
| 31 May 2024 | 1,435.00 | 1,446.20 | 1,409.65 | 1,432.65 | 1,432.65 | 41,096 |
| 30 May 2024 | 1,450.20 | 1,458.90 | 1,424.30 | 1,434.90 | 1,434.90 | 11,197 |
| 29 May 2024 | 1,480.05 | 1,487.00 | 1,441.10 | 1,449.35 | 1,449.35 | 24,493 |
| 28 May 2024 | 1,436.25 | 1,514.45 | 1,432.00 | 1,487.15 | 1,487.15 | 78,531 |
| 27 May 2024 | 1,438.95 | 1,459.00 | 1,414.00 | 1,440.30 | 1,440.30 | 31,070 |
| 24 May 2024 | 1,402.05 | 1,442.05 | 1,402.05 | 1,430.00 | 1,430.00 | 40,529 |
| 23 May 2024 | 1,401.05 | 1,426.00 | 1,396.10 | 1,416.75 | 1,416.75 | 13,991 |
| 22 May 2024 | 1,416.05 | 1,434.00 | 1,401.00 | 1,404.15 | 1,404.15 | 32,386 |
| 21 May 2024 | 1,408.05 | 1,438.80 | 1,400.90 | 1,422.30 | 1,422.30 | 29,047 |
| 17 May 2024 | 1,395.10 | 1,420.00 | 1,387.00 | 1,399.55 | 1,399.55 | 34,507 |
| 16 May 2024 | 1,382.00 | 1,410.00 | 1,380.00 | 1,396.80 | 1,396.80 | 23,202 |
| 15 May 2024 | 1,330.15 | 1,390.00 | 1,330.15 | 1,382.70 | 1,382.70 | 22,009 |
| 14 May 2024 | 1,344.00 | 1,346.00 | 1,321.00 | 1,334.45 | 1,334.45 | 18,713 |
| 13 May 2024 | 1,352.10 | 1,364.50 | 1,317.10 | 1,331.20 | 1,331.20 | 12,582 |
| 10 May 2024 | 1,354.60 | 1,373.85 | 1,343.10 | 1,360.90 | 1,360.90 | 28,199 |
| 09 May 2024 | 1,413.80 | 1,414.00 | 1,343.75 | 1,354.60 | 1,354.60 | 15,094 |
| 08 May 2024 | 1,449.00 | 1,450.20 | 1,389.60 | 1,403.90 | 1,403.90 | 27,598 |
| 07 May 2024 | 1,430.90 | 1,470.00 | 1,400.05 | 1,453.30 | 1,453.30 | 43,580 |
| 06 May 2024 | 1,440.15 | 1,464.40 | 1,407.65 | 1,437.55 | 1,437.55 | 45,870 |
| 03 May 2024 | 1,455.10 | 1,467.20 | 1,425.00 | 1,451.25 | 1,451.25 | 79,296 |
| 02 May 2024 | 1,505.85 | 1,505.85 | 1,444.60 | 1,451.75 | 1,451.75 | 44,050 |
| 30 Apr 2024 | 1,518.60 | 1,543.85 | 1,499.00 | 1,510.25 | 1,510.25 | 57,833 |
| 29 Apr 2024 | 1,598.40 | 1,609.00 | 1,555.30 | 1,563.50 | 1,563.50 | 24,020 |
| 26 Apr 2024 | 1,509.35 | 1,604.95 | 1,508.50 | 1,577.80 | 1,577.80 | 59,884 |
| 25 Apr 2024 | 1,501.15 | 1,543.40 | 1,485.15 | 1,518.55 | 1,518.55 | 53,002 |
| 24 Apr 2024 | 1,480.40 | 1,539.35 | 1,480.40 | 1,510.40 | 1,510.40 | 90,365 |
| 23 Apr 2024 | 1,479.80 | 1,492.00 | 1,460.00 | 1,483.95 | 1,483.95 | 39,498 |
| 22 Apr 2024 | 1,408.75 | 1,475.35 | 1,405.30 | 1,468.20 | 1,468.20 | 96,889 |
| 19 Apr 2024 | 1,372.25 | 1,417.95 | 1,370.55 | 1,409.05 | 1,409.05 | 25,230 |
| 18 Apr 2024 | 1,386.45 | 1,449.30 | 1,382.70 | 1,404.10 | 1,404.10 | 81,314 |
| 16 Apr 2024 | 1,315.15 | 1,424.10 | 1,315.15 | 1,407.70 | 1,407.70 | 70,764 |
| 15 Apr 2024 | 1,311.05 | 1,348.95 | 1,293.75 | 1,335.50 | 1,335.50 | 65,386 |
| 12 Apr 2024 | 1,312.05 | 1,369.35 | 1,310.00 | 1,345.25 | 1,345.25 | 94,008 |
| 10 Apr 2024 | 1,351.20 | 1,369.45 | 1,326.00 | 1,350.95 | 1,350.95 | 43,061 |
| 09 Apr 2024 | 1,370.00 | 1,377.65 | 1,346.10 | 1,349.15 | 1,349.15 | 16,933 |
| 08 Apr 2024 | 1,375.00 | 1,383.90 | 1,176.30 | 1,368.45 | 1,368.45 | 34,294 |
| 05 Apr 2024 | 1,370.50 | 1,400.00 | 1,370.50 | 1,387.00 | 1,387.00 | 19,939 |
| 04 Apr 2024 | 1,407.00 | 1,421.00 | 1,378.65 | 1,382.60 | 1,382.60 | 21,061 |
| 03 Apr 2024 | 1,370.00 | 1,420.00 | 1,363.15 | 1,405.70 | 1,405.70 | 43,124 |
| 02 Apr 2024 | 1,388.80 | 1,405.00 | 1,370.45 | 1,398.20 | 1,398.20 | 42,459 |
| 01 Apr 2024 | 1,359.75 | 1,394.00 | 1,349.90 | 1,388.80 | 1,388.80 | 9,914 |
| 28 Mar 2024 | 1,366.55 | 1,371.05 | 1,325.00 | 1,335.85 | 1,335.85 | 29,022 |
| 27 Mar 2024 | 1,353.50 | 1,384.40 | 1,351.50 | 1,360.50 | 1,360.50 | 11,893 |
| 26 Mar 2024 | 1,381.65 | 1,389.15 | 1,340.00 | 1,344.65 | 1,344.65 | 27,987 |
| 22 Mar 2024 | 1,368.20 | 1,398.20 | 1,365.00 | 1,381.05 | 1,381.05 | 10,170 |
| 21 Mar 2024 | 1,373.95 | 1,378.50 | 1,355.00 | 1,368.15 | 1,368.15 | 27,607 |
| 21 Mar 2024 | 6 Dividend | |||||
| 20 Mar 2024 | 1,346.30 | 1,367.25 | 1,330.00 | 1,358.95 | 1,352.95 | 23,985 |
| 19 Mar 2024 | 1,410.10 | 1,410.10 | 1,342.05 | 1,353.10 | 1,347.13 | 37,002 |
| 18 Mar 2024 | 1,414.45 | 1,474.00 | 1,374.00 | 1,416.60 | 1,410.35 | 17,757 |
| 15 Mar 2024 | 1,396.00 | 1,420.00 | 1,387.00 | 1,398.05 | 1,391.88 | 24,135 |
| 14 Mar 2024 | 1,337.65 | 1,412.00 | 1,312.10 | 1,398.30 | 1,392.13 | 58,000 |
| 13 Mar 2024 | 1,385.00 | 1,389.95 | 1,281.70 | 1,343.60 | 1,337.67 | 35,435 |
| 12 Mar 2024 | 1,495.70 | 1,495.70 | 1,368.10 | 1,376.90 | 1,370.82 | 36,240 |
| 11 Mar 2024 | 1,543.45 | 1,543.45 | 1,475.50 | 1,484.70 | 1,478.14 | 11,257 |
| 07 Mar 2024 | 1,536.00 | 1,549.55 | 1,521.00 | 1,524.95 | 1,518.22 | 12,948 |
| 06 Mar 2024 | 1,570.00 | 1,580.00 | 1,517.00 | 1,528.35 | 1,521.60 | 31,087 |
| 05 Mar 2024 | 1,615.85 | 1,615.85 | 1,566.20 | 1,569.25 | 1,562.32 | 7,141 |
| 04 Mar 2024 | 1,607.10 | 1,641.00 | 1,587.90 | 1,599.85 | 1,592.79 | 37,979 |
| 01 Mar 2024 | 1,538.25 | 1,573.50 | 1,538.25 | 1,566.05 | 1,559.14 | 25,808 |
| 29 Feb 2024 | 1,565.00 | 1,575.50 | 1,530.30 | 1,538.05 | 1,531.26 | 26,145 |
| 28 Feb 2024 | 1,562.05 | 1,614.15 | 1,536.00 | 1,577.80 | 1,570.83 | 56,955 |
| 27 Feb 2024 | 1,640.00 | 1,643.40 | 1,609.00 | 1,620.20 | 1,613.05 | 21,051 |
| 26 Feb 2024 | 1,663.75 | 1,698.60 | 1,632.25 | 1,640.15 | 1,632.91 | 17,747 |
| 23 Feb 2024 | 1,649.45 | 1,658.20 | 1,635.00 | 1,644.35 | 1,637.09 | 9,943 |
| 22 Feb 2024 | 1,644.85 | 1,652.00 | 1,615.00 | 1,637.40 | 1,630.17 | 20,327 |
| 21 Feb 2024 | 1,650.05 | 1,679.00 | 1,628.45 | 1,635.85 | 1,628.63 | 19,669 |
| 20 Feb 2024 | 1,615.00 | 1,651.95 | 1,600.85 | 1,647.15 | 1,639.88 | 87,359 |
| 19 Feb 2024 | 1,635.00 | 1,685.00 | 1,630.25 | 1,674.85 | 1,667.46 | 22,959 |
| 16 Feb 2024 | 1,618.75 | 1,741.00 | 1,576.90 | 1,613.60 | 1,606.48 | 74,545 |
| 15 Feb 2024 | 1,570.15 | 1,608.20 | 1,570.15 | 1,603.50 | 1,596.42 | 42,477 |
| 14 Feb 2024 | 1,529.85 | 1,577.30 | 1,513.80 | 1,573.75 | 1,566.80 | 5,888 |
| 13 Feb 2024 | 1,560.00 | 1,560.00 | 1,402.30 | 1,538.05 | 1,531.26 | 54,745 |
| 12 Feb 2024 | 1,618.50 | 1,622.55 | 1,548.05 | 1,563.25 | 1,556.35 | 23,399 |
| 09 Feb 2024 | 1,609.95 | 1,614.00 | 1,565.35 | 1,602.85 | 1,595.77 | 33,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.