PATANJALI FOODS LIMITED (patanjali)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1970.2 | 1971.8 | 1967.0 | 1967.0 | 3000 |
| 2025-04-25 15:28:00 | 1971.0 | 1972.9 | 1970.3 | 1970.3 | 2100 |
| 2025-04-25 15:27:00 | 1971.8 | 1971.8 | 1971.0 | 1971.0 | 900 |
| 2025-04-25 15:26:00 | 1971.6 | 1971.6 | 1970.7 | 1970.7 | 1800 |
| 2025-04-25 15:25:00 | 1971.4 | 1971.6 | 1970.2 | 1971.6 | 600 |
| 2025-04-25 15:24:00 | 1973.1 | 1973.1 | 1970.2 | 1971.4 | 900 |
| 2025-04-25 15:23:00 | 1974.0 | 1974.0 | 1972.0 | 1973.1 | 2700 |
| 2025-04-25 15:22:00 | 1973.5 | 1974.0 | 1972.5 | 1974.0 | 2100 |
| 2025-04-25 15:21:00 | 1974.0 | 1974.0 | 1972.3 | 1973.5 | 3900 |
| 2025-04-25 15:20:00 | 1974.0 | 1974.0 | 1974.0 | 1974.0 | 600 |
| 2025-04-25 15:19:00 | 1974.9 | 1974.9 | 1974.0 | 1974.0 | 3000 |
| 2025-04-25 15:18:00 | 1974.3 | 1975.0 | 1974.3 | 1974.9 | 900 |
| 2025-04-25 15:17:00 | 1974.3 | 1974.3 | 1974.3 | 1974.3 | 600 |
| 2025-04-25 15:16:00 | 1975.4 | 1975.4 | 1974.3 | 1974.3 | 1800 |
| 2025-04-25 15:15:00 | 1975.6 | 1975.6 | 1975.4 | 1975.4 | 2100 |
| 2025-04-25 15:14:00 | 1975.0 | 1976.5 | 1975.0 | 1976.0 | 2100 |
| 2025-04-25 15:13:00 | 1973.8 | 1975.7 | 1973.0 | 1975.0 | 4200 |
| 2025-04-25 15:12:00 | 1977.0 | 1977.0 | 1977.0 | 1977.0 | 900 |
| 2025-04-25 15:11:00 | 1977.1 | 1977.5 | 1977.0 | 1977.0 | 2400 |
| 2025-04-25 15:10:00 | 1975.4 | 1978.1 | 1975.4 | 1977.2 | 3900 |
| 2025-04-25 15:09:00 | 1973.5 | 1975.4 | 1973.5 | 1975.4 | 600 |
| 2025-04-25 15:08:00 | 1972.5 | 1974.5 | 1972.5 | 1973.5 | 2400 |
| 2025-04-25 15:07:00 | 1976.0 | 1976.0 | 1972.5 | 1972.5 | 2400 |
| 2025-04-25 15:06:00 | 1975.9 | 1976.0 | 1975.2 | 1976.0 | 2100 |
| 2025-04-25 15:05:00 | 1975.6 | 1975.6 | 1974.9 | 1974.9 | 1500 |
| 2025-04-25 15:04:00 | 1976.0 | 1976.0 | 1975.5 | 1975.5 | 300 |
| 2025-04-25 15:03:00 | 1975.0 | 1976.0 | 1975.0 | 1976.0 | 600 |
| 2025-04-25 15:02:00 | 1976.4 | 1976.4 | 1975.0 | 1975.0 | 2100 |
| 2025-04-25 15:01:00 | 1975.1 | 1976.0 | 1975.1 | 1976.0 | 1200 |
| 2025-04-25 15:00:00 | 1973.4 | 1975.5 | 1973.4 | 1975.1 | 2700 |
| 2025-04-25 14:59:00 | 1981.2 | 1981.2 | 1971.6 | 1973.4 | 8400 |
| 2025-04-25 14:58:00 | 1980.7 | 1982.7 | 1980.7 | 1981.5 | 1500 |
| 2025-04-25 14:57:00 | 1984.0 | 1984.0 | 1980.0 | 1980.7 | 2700 |
| 2025-04-25 14:56:00 | 1982.0 | 1984.0 | 1981.6 | 1984.0 | 6900 |
| 2025-04-25 14:55:00 | 1981.0 | 1982.0 | 1981.0 | 1982.0 | 900 |
| 2025-04-25 14:54:00 | 1981.0 | 1981.0 | 1981.0 | 1981.0 | 7200 |
| 2025-04-25 14:53:00 | 1978.0 | 1980.8 | 1978.0 | 1980.0 | 1800 |
| 2025-04-25 14:52:00 | 1978.0 | 1978.0 | 1978.0 | 1978.0 | 0 |
| 2025-04-25 14:51:00 | 1976.4 | 1978.3 | 1976.4 | 1978.0 | 2100 |
| 2025-04-25 14:50:00 | 1979.2 | 1979.2 | 1976.4 | 1976.4 | 5700 |
| 2025-04-25 14:49:00 | 1974.7 | 1979.2 | 1974.7 | 1979.2 | 3900 |
| 2025-04-25 14:48:00 | 1977.5 | 1977.5 | 1974.6 | 1974.7 | 6000 |
| 2025-04-25 14:47:00 | 1975.5 | 1977.5 | 1975.5 | 1977.5 | 1800 |
| 2025-04-25 14:46:00 | 1974.5 | 1976.8 | 1974.5 | 1975.5 | 5100 |
| 2025-04-25 14:45:00 | 1975.0 | 1975.1 | 1972.8 | 1974.5 | 6000 |
| 2025-04-25 14:44:00 | 1975.3 | 1975.3 | 1975.0 | 1975.0 | 3000 |
| 2025-04-25 14:43:00 | 1975.8 | 1975.8 | 1975.3 | 1975.3 | 1800 |
| 2025-04-25 14:42:00 | 1976.1 | 1976.1 | 1975.8 | 1975.8 | 300 |
| 2025-04-25 14:41:00 | 1975.6 | 1978.1 | 1975.0 | 1976.1 | 7200 |
| 2025-04-25 14:40:00 | 1975.0 | 1975.7 | 1975.0 | 1975.5 | 1800 |
| 2025-04-25 14:39:00 | 1977.0 | 1978.0 | 1975.0 | 1975.0 | 2100 |
| 2025-04-25 14:38:00 | 1979.0 | 1979.0 | 1976.9 | 1977.0 | 3000 |
| 2025-04-25 14:37:00 | 1977.3 | 1978.7 | 1977.3 | 1978.7 | 900 |
| 2025-04-25 14:36:00 | 1976.3 | 1977.3 | 1975.5 | 1977.3 | 2400 |
| 2025-04-25 14:35:00 | 1974.0 | 1976.3 | 1973.5 | 1976.3 | 1800 |
| 2025-04-25 14:34:00 | 1973.8 | 1974.0 | 1973.8 | 1974.0 | 300 |
| 2025-04-25 14:33:00 | 1975.5 | 1975.5 | 1973.8 | 1973.8 | 2400 |
| 2025-04-25 14:32:00 | 1979.0 | 1979.5 | 1975.5 | 1975.5 | 2100 |
| 2025-04-25 14:31:00 | 1977.5 | 1978.0 | 1977.0 | 1977.5 | 1800 |
| 2025-04-25 14:30:00 | 1977.8 | 1977.8 | 1975.8 | 1977.5 | 600 |
| 2025-04-25 14:29:00 | 1981.9 | 1985.3 | 1977.8 | 1977.8 | 16200 |
| 2025-04-25 14:28:00 | 1981.0 | 1982.0 | 1981.0 | 1981.9 | 1500 |
| 2025-04-25 14:27:00 | 1982.5 | 1983.1 | 1981.3 | 1981.3 | 4800 |
| 2025-04-25 14:26:00 | 1980.9 | 1982.9 | 1980.9 | 1982.5 | 3000 |
| 2025-04-25 14:25:00 | 1981.0 | 1982.4 | 1981.0 | 1981.0 | 1500 |
| 2025-04-25 14:24:00 | 1977.0 | 1981.5 | 1977.0 | 1981.0 | 2400 |
| 2025-04-25 14:23:00 | 1977.0 | 1978.8 | 1976.4 | 1977.0 | 1500 |
| 2025-04-25 14:22:00 | 1977.1 | 1977.2 | 1977.0 | 1977.0 | 900 |
| 2025-04-25 14:21:00 | 1981.7 | 1981.7 | 1977.1 | 1977.1 | 1800 |
| 2025-04-25 14:20:00 | 1981.7 | 1981.7 | 1981.7 | 1981.7 | 0 |
| 2025-04-25 14:19:00 | 1980.0 | 1981.7 | 1980.0 | 1981.7 | 3600 |
| 2025-04-25 14:18:00 | 1978.0 | 1980.0 | 1978.0 | 1980.0 | 6300 |
| 2025-04-25 14:17:00 | 1979.9 | 1979.9 | 1978.6 | 1978.6 | 3600 |
| 2025-04-25 14:16:00 | 1980.5 | 1981.0 | 1978.0 | 1978.6 | 2400 |
| 2025-04-25 14:15:00 | 1976.5 | 1980.5 | 1976.5 | 1980.5 | 3600 |
| 2025-04-25 14:14:00 | 1975.0 | 1977.0 | 1975.0 | 1976.5 | 1500 |
| 2025-04-25 14:13:00 | 1973.9 | 1975.0 | 1973.9 | 1975.0 | 600 |
| 2025-04-25 14:12:00 | 1972.2 | 1973.5 | 1972.2 | 1973.3 | 3600 |
| 2025-04-25 14:11:00 | 1970.1 | 1972.2 | 1970.1 | 1972.2 | 600 |
| 2025-04-25 14:10:00 | 1970.1 | 1970.1 | 1970.1 | 1970.1 | 0 |
| 2025-04-25 14:09:00 | 1973.5 | 1973.5 | 1970.1 | 1970.1 | 3300 |
| 2025-04-25 14:08:00 | 1972.7 | 1973.5 | 1972.7 | 1973.5 | 900 |
| 2025-04-25 14:07:00 | 1972.0 | 1972.7 | 1972.0 | 1972.7 | 1800 |
| 2025-04-25 14:06:00 | 1972.0 | 1972.0 | 1972.0 | 1972.0 | 0 |
| 2025-04-25 14:05:00 | 1972.0 | 1972.0 | 1972.0 | 1972.0 | 300 |
| 2025-04-25 14:04:00 | 1973.6 | 1973.6 | 1970.2 | 1970.2 | 1500 |
| 2025-04-25 14:03:00 | 1975.0 | 1975.0 | 1973.6 | 1973.6 | 300 |
| 2025-04-25 14:02:00 | 1975.0 | 1975.0 | 1975.0 | 1975.0 | 0 |
| 2025-04-25 14:01:00 | 1975.0 | 1975.0 | 1975.0 | 1975.0 | 300 |
| 2025-04-25 14:00:00 | 1975.0 | 1975.0 | 1975.0 | 1975.0 | 900 |
| 2025-04-25 13:59:00 | 1973.7 | 1975.0 | 1973.7 | 1975.0 | 4200 |
| 2025-04-25 13:58:00 | 1972.2 | 1973.7 | 1972.2 | 1973.7 | 300 |
| 2025-04-25 13:57:00 | 1972.2 | 1972.2 | 1972.2 | 1972.2 | 0 |
| 2025-04-25 13:56:00 | 1973.7 | 1973.7 | 1972.2 | 1972.2 | 300 |
| 2025-04-25 13:55:00 | 1973.9 | 1973.9 | 1973.7 | 1973.7 | 600 |
| 2025-04-25 13:54:00 | 1973.9 | 1973.9 | 1973.9 | 1973.9 | 0 |
| 2025-04-25 13:53:00 | 1973.9 | 1973.9 | 1973.9 | 1973.9 | 0 |
| 2025-04-25 13:52:00 | 1973.9 | 1973.9 | 1973.9 | 1973.9 | 0 |
| 2025-04-25 13:51:00 | 1973.1 | 1973.9 | 1973.1 | 1973.9 | 1200 |
| 2025-04-25 13:50:00 | 1973.1 | 1973.1 | 1973.1 | 1973.1 | 0 |