PATANJALI FOODS LIMITED (patanjali)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1664.2 | 1678.9 | 1640.1 | 1642.7 | 987900 |
| 2025-07-07 05:30:00 | 1667.5 | 1674.0 | 1630.1 | 1664.5 | 1493100 |
| 2025-07-04 05:30:00 | 1658.8 | 1674.1 | 1650.8 | 1664.0 | 665700 |
| 2025-07-03 05:30:00 | 1643.3 | 1675.3 | 1634.0 | 1662.9 | 2029800 |
| 2025-07-02 05:30:00 | 1646.5 | 1656.0 | 1630.0 | 1643.5 | 536100 |
| 2025-07-01 05:30:00 | 1656.5 | 1660.0 | 1635.3 | 1638.8 | 289800 |
| 2025-06-30 05:30:00 | 1647.9 | 1666.9 | 1640.0 | 1658.2 | 1338300 |
| 2025-06-27 05:30:00 | 1666.3 | 1680.7 | 1638.3 | 1648.6 | 927000 |
| 2025-06-26 05:30:00 | 1636.2 | 1662.5 | 1634.0 | 1649.3 | 1804200 |
| 2025-06-25 05:30:00 | 1619.0 | 1646.0 | 1618.1 | 1634.7 | 3057300 |
| 2025-06-24 05:30:00 | 1628.4 | 1632.5 | 1612.0 | 1616.4 | 2054700 |
| 2025-06-23 05:30:00 | 1638.5 | 1638.5 | 1618.3 | 1620.7 | 1932900 |
| 2025-06-20 05:30:00 | 1627.0 | 1654.4 | 1618.7 | 1649.0 | 900900 |
| 2025-06-19 05:30:00 | 1660.4 | 1671.1 | 1619.9 | 1633.8 | 1416000 |
| 2025-06-18 05:30:00 | 1658.3 | 1673.6 | 1650.4 | 1661.9 | 855000 |
| 2025-06-17 05:30:00 | 1675.5 | 1688.4 | 1652.5 | 1658.8 | 615600 |
| 2025-06-16 05:30:00 | 1673.7 | 1685.2 | 1669.1 | 1681.4 | 263700 |
| 2025-06-13 05:30:00 | 1663.5 | 1681.8 | 1663.5 | 1674.3 | 221100 |
| 2025-06-12 05:30:00 | 1686.8 | 1703.3 | 1661.9 | 1680.8 | 828000 |
| 2025-06-11 05:30:00 | 1691.1 | 1702.6 | 1674.0 | 1681.8 | 503400 |
| 2025-06-10 05:30:00 | 1705.7 | 1706.1 | 1692.0 | 1697.6 | 467400 |
| 2025-06-09 05:30:00 | 1719.8 | 1719.8 | 1696.0 | 1705.3 | 476400 |
| 2025-06-06 05:30:00 | 1677.1 | 1725.6 | 1673.1 | 1716.1 | 1270800 |
| 2025-06-05 05:30:00 | 1683.4 | 1693.0 | 1671.0 | 1685.0 | 684900 |
| 2025-06-04 05:30:00 | 1698.0 | 1698.0 | 1664.1 | 1686.7 | 1103400 |
| 2025-06-03 05:30:00 | 1716.4 | 1732.0 | 1689.8 | 1695.0 | 1006500 |
| 2025-06-02 05:30:00 | 1689.9 | 1732.0 | 1689.9 | 1707.3 | 1946700 |
| 2025-05-30 05:30:00 | 1742.6 | 1749.8 | 1654.2 | 1676.7 | 2583300 |
| 2025-05-29 05:30:00 | 1737.4 | 1763.8 | 1720.2 | 1747.6 | 1433700 |
| 2025-05-28 05:30:00 | 1734.9 | 1752.9 | 1728.5 | 1745.0 | 1613700 |
| 2025-05-27 05:30:00 | 1740.6 | 1753.3 | 1720.9 | 1738.8 | 2325900 |
| 2025-05-26 05:30:00 | 1704.2 | 1743.0 | 1704.2 | 1738.6 | 1549800 |
| 2025-05-23 05:30:00 | 1694.9 | 1718.4 | 1694.9 | 1705.5 | 711600 |
| 2025-05-22 05:30:00 | 1719.9 | 1728.5 | 1697.5 | 1711.6 | 524700 |
| 2025-05-21 05:30:00 | 1708.9 | 1734.7 | 1693.0 | 1730.0 | 1368900 |
| 2025-05-20 05:30:00 | 1743.5 | 1746.6 | 1705.5 | 1711.2 | 978300 |
| 2025-05-19 05:30:00 | 1778.3 | 1796.3 | 1727.6 | 1733.2 | 1133400 |
| 2025-05-16 05:30:00 | 1824.5 | 1838.3 | 1755.0 | 1793.1 | 2022300 |
| 2025-05-15 05:30:00 | 1799.0 | 1831.3 | 1774.3 | 1821.0 | 1472400 |
| 2025-05-14 05:30:00 | 1840.6 | 1841.4 | 1782.3 | 1790.4 | 876900 |
| 2025-05-13 05:30:00 | 1822.0 | 1840.0 | 1808.1 | 1826.0 | 784500 |
| 2025-05-12 05:30:00 | 1777.3 | 1846.0 | 1777.3 | 1830.4 | 1527900 |
| 2025-05-09 05:30:00 | 1776.2 | 1800.0 | 1740.2 | 1760.4 | 617400 |
| 2025-05-08 05:30:00 | 1858.6 | 1858.6 | 1785.2 | 1796.2 | 428700 |
| 2025-05-07 05:30:00 | 1846.5 | 1853.0 | 1781.1 | 1836.8 | 1514400 |
| 2025-05-06 05:30:00 | 1878.6 | 1888.0 | 1847.1 | 1858.9 | 343500 |
| 2025-05-05 05:30:00 | 1872.0 | 1896.3 | 1857.9 | 1882.8 | 888300 |
| 2025-05-02 05:30:00 | 1924.8 | 1924.8 | 1866.4 | 1873.5 | 721500 |
| 2025-04-30 05:30:00 | 1922.9 | 1939.0 | 1910.2 | 1916.6 | 245700 |
| 2025-04-29 05:30:00 | 1943.6 | 1952.0 | 1916.7 | 1929.2 | 537600 |
| 2025-04-28 05:30:00 | 1974.2 | 1982.9 | 1939.0 | 1943.6 | 513900 |
| 2025-04-25 05:30:00 | 1972.2 | 1985.3 | 1905.1 | 1974.3 | 1088100 |
| 2025-04-24 05:30:00 | 1959.9 | 1985.9 | 1912.2 | 1970.4 | 771600 |
| 2025-04-23 05:30:00 | 1977.0 | 1984.0 | 1956.2 | 1963.7 | 1805400 |
| 2025-04-22 05:30:00 | 1984.8 | 1989.3 | 1964.8 | 1970.0 | 854400 |
| 2025-04-21 05:30:00 | 1985.8 | 1994.0 | 1959.7 | 1973.2 | 840300 |
| 2025-04-17 05:30:00 | 2004.3 | 2009.4 | 1970.9 | 1975.8 | 664800 |
| 2025-04-16 05:30:00 | 1935.2 | 2017.6 | 1925.7 | 2007.0 | 1511100 |
| 2025-04-15 05:30:00 | 1909.6 | 1939.0 | 1883.7 | 1934.2 | 546300 |
| 2025-04-11 05:30:00 | 1824.9 | 1911.65 | 1822.2 | 1893.1 | 960000 |
| 2025-04-09 05:30:00 | 1818.05 | 1830.3 | 1804.5 | 1813.85 | 239100 |
| 2025-04-08 05:30:00 | 1773.3 | 1836.4 | 1773.3 | 1823.0 | 576000 |
| 2025-04-07 05:30:00 | 1803.05 | 1824.9 | 1742.0 | 1778.95 | 1303200 |
| 2025-04-04 05:30:00 | 1878.15 | 1884.0 | 1849.8 | 1857.55 | 921300 |
| 2025-04-03 05:30:00 | 1810.1 | 1894.8 | 1810.1 | 1887.95 | 1093800 |
| 2025-04-02 05:30:00 | 1803.2 | 1835.0 | 1803.2 | 1830.65 | 549600 |
| 2025-04-01 05:30:00 | 1839.45 | 1839.45 | 1778.85 | 1804.8 | 477300 |
| 2025-03-28 05:30:00 | 1818.9 | 1826.85 | 1771.3 | 1815.25 | 552000 |
| 2025-03-27 05:30:00 | 1823.8 | 1823.8 | 1782.0 | 1797.65 | 1440000 |
| 2025-03-26 05:30:00 | 1777.85 | 1805.1 | 1767.2 | 1791.0 | 749400 |
| 2025-03-25 05:30:00 | 1798.7 | 1805.05 | 1760.5 | 1777.05 | 537900 |
| 2025-03-24 05:30:00 | 1770.0 | 1806.85 | 1762.9 | 1802.5 | 627000 |
| 2025-03-21 05:30:00 | 1751.35 | 1781.2 | 1748.5 | 1765.95 | 366000 |
| 2025-03-20 05:30:00 | 1750.0 | 1764.4 | 1744.4 | 1755.8 | 459000 |
| 2025-03-19 05:30:00 | 1730.3 | 1769.9 | 1730.3 | 1749.95 | 1314000 |
| 2025-03-18 05:30:00 | 1731.65 | 1760.0 | 1727.0 | 1746.5 | 475500 |
| 2025-03-17 05:30:00 | 1733.0 | 1744.95 | 1720.0 | 1730.55 | 395700 |
| 2025-03-13 05:30:00 | 1750.0 | 1750.0 | 1699.1 | 1716.65 | 1073100 |
| 2025-03-12 05:30:00 | 1748.95 | 1757.0 | 1705.0 | 1735.95 | 647700 |
| 2025-03-11 05:30:00 | 1736.75 | 1758.75 | 1736.75 | 1751.75 | 346500 |
| 2025-03-10 05:30:00 | 1741.3 | 1764.75 | 1735.7 | 1755.05 | 1205100 |
| 2025-03-07 05:30:00 | 1767.4 | 1770.05 | 1744.15 | 1753.55 | 550200 |
| 2025-03-06 05:30:00 | 1775.0 | 1782.25 | 1753.45 | 1774.7 | 1112100 |
| 2025-03-05 05:30:00 | 1737.4 | 1776.0 | 1731.0 | 1767.25 | 1385400 |
| 2025-03-04 05:30:00 | 1720.3 | 1749.0 | 1714.15 | 1738.05 | 502500 |
| 2025-03-03 05:30:00 | 1762.15 | 1766.85 | 1702.0 | 1753.8 | 2399700 |
| 2025-02-28 05:30:00 | 1780.0 | 1819.45 | 1570.0 | 1767.6 | 2685600 |