PATANJALI FOODS LIMITED (patanjali)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1640.3 | 1642.9 | 1640.3 | 1642.9 | 7800 |
| 2025-07-08 15:28:00 | 1639.7 | 1641.2 | 1639.3 | 1640.7 | 3300 |
| 2025-07-08 15:27:00 | 1639.3 | 1640.0 | 1638.8 | 1639.3 | 4200 |
| 2025-07-08 15:26:00 | 1639.9 | 1639.9 | 1637.8 | 1639.5 | 10200 |
| 2025-07-08 15:25:00 | 1639.5 | 1640.0 | 1638.1 | 1639.8 | 6300 |
| 2025-07-08 15:24:00 | 1640.0 | 1640.8 | 1639.7 | 1640.0 | 8100 |
| 2025-07-08 15:23:00 | 1639.9 | 1641.6 | 1638.2 | 1640.3 | 20700 |
| 2025-07-08 15:22:00 | 1642.5 | 1642.5 | 1639.2 | 1639.9 | 25800 |
| 2025-07-08 15:21:00 | 1642.7 | 1643.6 | 1642.1 | 1642.1 | 23100 |
| 2025-07-08 15:20:00 | 1642.7 | 1644.0 | 1642.1 | 1643.6 | 10500 |
| 2025-07-08 15:19:00 | 1644.7 | 1644.7 | 1642.2 | 1642.2 | 14100 |
| 2025-07-08 15:18:00 | 1644.8 | 1644.8 | 1644.0 | 1644.8 | 3300 |
| 2025-07-08 15:17:00 | 1644.2 | 1645.6 | 1644.2 | 1644.4 | 4200 |
| 2025-07-08 15:16:00 | 1645.4 | 1645.7 | 1644.5 | 1644.5 | 3900 |
| 2025-07-08 15:15:00 | 1647.6 | 1648.0 | 1646.4 | 1647.6 | 6600 |
| 2025-07-08 15:14:00 | 1648.5 | 1648.5 | 1647.8 | 1648.0 | 2400 |
| 2025-07-08 15:13:00 | 1646.7 | 1649.0 | 1646.7 | 1648.2 | 6300 |
| 2025-07-08 15:12:00 | 1647.7 | 1647.7 | 1646.6 | 1646.6 | 1800 |
| 2025-07-08 15:11:00 | 1650.6 | 1650.6 | 1647.6 | 1647.6 | 3300 |
| 2025-07-08 15:10:00 | 1649.4 | 1650.0 | 1649.4 | 1649.5 | 1200 |
| 2025-07-08 15:09:00 | 1649.5 | 1651.8 | 1649.0 | 1650.0 | 8700 |
| 2025-07-08 15:08:00 | 1647.8 | 1649.9 | 1647.5 | 1649.9 | 9300 |
| 2025-07-08 15:07:00 | 1647.0 | 1647.8 | 1645.2 | 1647.1 | 3900 |
| 2025-07-08 15:06:00 | 1648.9 | 1648.9 | 1647.1 | 1647.2 | 1800 |
| 2025-07-08 15:05:00 | 1650.0 | 1650.0 | 1649.2 | 1649.2 | 1200 |
| 2025-07-08 15:04:00 | 1651.4 | 1651.4 | 1650.3 | 1650.3 | 2700 |
| 2025-07-08 15:03:00 | 1651.9 | 1652.8 | 1651.9 | 1652.8 | 10200 |
| 2025-07-08 15:02:00 | 1655.0 | 1655.0 | 1651.8 | 1651.9 | 7500 |
| 2025-07-08 15:01:00 | 1655.5 | 1656.0 | 1655.0 | 1655.0 | 11100 |
| 2025-07-08 15:00:00 | 1654.1 | 1656.1 | 1654.1 | 1656.0 | 11700 |
| 2025-07-08 14:59:00 | 1653.2 | 1655.4 | 1653.2 | 1655.4 | 11700 |
| 2025-07-08 14:58:00 | 1653.9 | 1654.8 | 1652.3 | 1653.5 | 10500 |
| 2025-07-08 14:57:00 | 1652.1 | 1653.6 | 1651.2 | 1653.6 | 7800 |
| 2025-07-08 14:56:00 | 1651.8 | 1652.7 | 1651.8 | 1652.7 | 4200 |
| 2025-07-08 14:55:00 | 1651.9 | 1652.0 | 1651.9 | 1651.9 | 1200 |
| 2025-07-08 14:54:00 | 1651.0 | 1652.0 | 1650.8 | 1651.5 | 2700 |
| 2025-07-08 14:53:00 | 1650.8 | 1650.9 | 1650.4 | 1650.9 | 1800 |
| 2025-07-08 14:52:00 | 1651.7 | 1652.2 | 1651.0 | 1651.0 | 9300 |
| 2025-07-08 14:51:00 | 1651.5 | 1651.5 | 1650.6 | 1650.6 | 2400 |
| 2025-07-08 14:50:00 | 1650.7 | 1651.4 | 1650.7 | 1651.4 | 8100 |
| 2025-07-08 14:49:00 | 1650.1 | 1650.6 | 1649.4 | 1650.6 | 5100 |
| 2025-07-08 14:48:00 | 1650.5 | 1650.5 | 1649.5 | 1649.5 | 6600 |
| 2025-07-08 14:47:00 | 1648.1 | 1650.2 | 1648.1 | 1649.4 | 6600 |
| 2025-07-08 14:46:00 | 1647.9 | 1650.0 | 1647.9 | 1648.1 | 12300 |
| 2025-07-08 14:45:00 | 1647.0 | 1647.8 | 1647.0 | 1647.8 | 3600 |
| 2025-07-08 14:44:00 | 1646.5 | 1646.5 | 1646.5 | 1646.5 | 300 |
| 2025-07-08 14:43:00 | 1647.0 | 1647.0 | 1647.0 | 1647.0 | 600 |
| 2025-07-08 14:42:00 | 1645.7 | 1647.6 | 1645.7 | 1647.0 | 5100 |
| 2025-07-08 14:41:00 | 1647.1 | 1647.8 | 1646.9 | 1647.8 | 3000 |
| 2025-07-08 14:40:00 | 1646.0 | 1646.0 | 1645.8 | 1645.8 | 3300 |
| 2025-07-08 14:39:00 | 1644.8 | 1645.0 | 1644.8 | 1645.0 | 900 |
| 2025-07-08 14:38:00 | 1644.2 | 1644.2 | 1644.2 | 1644.2 | 300 |
| 2025-07-08 14:37:00 | 1644.4 | 1644.4 | 1644.4 | 1644.4 | 600 |
| 2025-07-08 14:36:00 | 1644.0 | 1644.0 | 1644.0 | 1644.0 | 600 |
| 2025-07-08 14:35:00 | 1644.5 | 1644.5 | 1644.3 | 1644.3 | 900 |
| 2025-07-08 14:34:00 | 1646.1 | 1646.3 | 1645.5 | 1646.0 | 5700 |
| 2025-07-08 14:33:00 | 1645.8 | 1646.5 | 1644.3 | 1646.1 | 13800 |
| 2025-07-08 14:32:00 | 1644.5 | 1646.1 | 1644.1 | 1645.7 | 5700 |
| 2025-07-08 14:31:00 | 1646.2 | 1646.2 | 1644.0 | 1644.0 | 6300 |
| 2025-07-08 14:30:00 | 1645.5 | 1646.2 | 1645.5 | 1646.2 | 5700 |
| 2025-07-08 14:29:00 | 1646.0 | 1646.0 | 1645.0 | 1645.0 | 1500 |
| 2025-07-08 14:28:00 | 1646.2 | 1646.2 | 1645.0 | 1645.0 | 3000 |
| 2025-07-08 14:27:00 | 1646.1 | 1646.6 | 1646.1 | 1646.6 | 2700 |
| 2025-07-08 14:26:00 | 1643.8 | 1644.8 | 1643.8 | 1644.2 | 6000 |
| 2025-07-08 14:25:00 | 1643.0 | 1643.0 | 1642.5 | 1642.5 | 3900 |
| 2025-07-08 14:24:00 | 1642.0 | 1642.2 | 1642.0 | 1642.2 | 4200 |
| 2025-07-08 14:23:00 | 1642.3 | 1642.8 | 1641.5 | 1642.0 | 5400 |
| 2025-07-08 14:22:00 | 1641.8 | 1642.4 | 1641.5 | 1642.4 | 5700 |
| 2025-07-08 14:21:00 | 1641.0 | 1641.6 | 1640.3 | 1641.2 | 7800 |
| 2025-07-08 14:20:00 | 1641.9 | 1642.0 | 1641.3 | 1641.3 | 6300 |
| 2025-07-08 14:19:00 | 1641.0 | 1641.8 | 1641.0 | 1641.8 | 4800 |
| 2025-07-08 14:18:00 | 1641.4 | 1641.4 | 1641.0 | 1641.0 | 1200 |
| 2025-07-08 14:17:00 | 1640.9 | 1640.9 | 1640.9 | 1640.9 | 1500 |
| 2025-07-08 14:16:00 | 1641.0 | 1641.0 | 1640.9 | 1640.9 | 1200 |
| 2025-07-08 14:15:00 | 1641.0 | 1641.0 | 1640.5 | 1640.5 | 1200 |
| 2025-07-08 14:14:00 | 1640.9 | 1641.0 | 1640.9 | 1641.0 | 1200 |
| 2025-07-08 14:13:00 | 1639.9 | 1640.2 | 1639.6 | 1640.0 | 4500 |
| 2025-07-08 14:12:00 | 1640.0 | 1640.2 | 1639.0 | 1640.0 | 13800 |
| 2025-07-08 14:11:00 | 1640.0 | 1641.2 | 1639.1 | 1640.0 | 6600 |
| 2025-07-08 14:10:00 | 1639.8 | 1639.8 | 1639.8 | 1639.8 | 0 |
| 2025-07-08 14:09:00 | 1639.8 | 1639.8 | 1639.8 | 1639.8 | 900 |
| 2025-07-08 14:08:00 | 1640.0 | 1640.2 | 1640.0 | 1640.2 | 1500 |
| 2025-07-08 14:07:00 | 1642.5 | 1642.5 | 1640.2 | 1640.2 | 7200 |
| 2025-07-08 14:06:00 | 1641.8 | 1641.8 | 1641.8 | 1641.8 | 300 |
| 2025-07-08 14:05:00 | 1643.3 | 1643.3 | 1643.3 | 1643.3 | 0 |
| 2025-07-08 14:04:00 | 1642.0 | 1643.3 | 1641.9 | 1643.3 | 2700 |
| 2025-07-08 14:03:00 | 1642.0 | 1642.0 | 1642.0 | 1642.0 | 4500 |
| 2025-07-08 14:02:00 | 1642.2 | 1642.2 | 1642.1 | 1642.1 | 1800 |
| 2025-07-08 14:01:00 | 1642.2 | 1642.2 | 1642.2 | 1642.2 | 300 |
| 2025-07-08 14:00:00 | 1642.8 | 1642.8 | 1642.5 | 1642.5 | 600 |
| 2025-07-08 13:59:00 | 1642.4 | 1642.4 | 1642.4 | 1642.4 | 600 |
| 2025-07-08 13:58:00 | 1642.4 | 1642.4 | 1642.0 | 1642.2 | 1200 |
| 2025-07-08 13:57:00 | 1642.9 | 1642.9 | 1642.9 | 1642.9 | 0 |
| 2025-07-08 13:56:00 | 1642.5 | 1642.9 | 1642.5 | 1642.9 | 900 |
| 2025-07-08 13:55:00 | 1642.9 | 1643.0 | 1642.5 | 1642.5 | 1200 |
| 2025-07-08 13:54:00 | 1642.0 | 1642.8 | 1641.3 | 1642.8 | 12300 |
| 2025-07-08 13:53:00 | 1642.3 | 1642.3 | 1642.3 | 1642.3 | 2400 |
| 2025-07-08 13:52:00 | 1642.8 | 1642.8 | 1642.3 | 1642.3 | 2100 |
| 2025-07-08 13:51:00 | 1643.1 | 1643.1 | 1643.0 | 1643.0 | 2400 |
| 2025-07-08 13:50:00 | 1643.0 | 1643.6 | 1643.0 | 1643.4 | 2400 |