Price Data Selection & Download
Patanjali Foods Share Price All Time Records & Statistics (Jan 2020 - Apr 2026)
1542 daily OHLCV records on NSE from Jan. 2020 to April 2026. Examine PATANJALI quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2011.00
April 16, 2025
NSE Exchange
Share Price All Time Low
₹16.20
January 27, 2020
NSE Exchange
Highest Volume Trading Day
40,371,923
April 08, 2022 • ₹923.45
NSE Exchange
Share Price History Data (Jan 2020 - Apr 2026)
PATANJALI daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹465.20 | ₹465.90 | ₹455.50 | ₹459.45 | 1,811,550 |
| 2026-04-29 | ₹465.00 | ₹469.40 | ₹462.10 | ₹466.30 | 1,582,925 |
| 2026-04-28 | ₹468.90 | ₹468.90 | ₹461.10 | ₹463.85 | 1,079,986 |
| 2026-04-27 | ₹465.20 | ₹472.00 | ₹462.90 | ₹466.50 | 1,626,324 |
| 2026-04-24 | ₹472.00 | ₹472.00 | ₹456.15 | ₹462.95 | 2,634,632 |
| 2026-04-23 | ₹471.90 | ₹472.40 | ₹466.65 | ₹469.25 | 758,763 |
| 2026-04-22 | ₹469.80 | ₹475.85 | ₹466.20 | ₹472.10 | 1,656,672 |
| 2026-04-21 | ₹460.05 | ₹469.90 | ₹458.80 | ₹468.10 | 5,619,268 |
| 2026-04-20 | ₹468.95 | ₹468.95 | ₹458.00 | ₹459.65 | 2,341,311 |
| 2026-04-17 | ₹464.95 | ₹473.70 | ₹463.55 | ₹468.30 | 2,685,076 |
| 2026-04-16 | ₹470.00 | ₹470.35 | ₹460.65 | ₹464.95 | 945,761 |
| 2026-04-15 | ₹463.10 | ₹469.00 | ₹463.10 | ₹464.70 | 2,716,703 |
| 2026-04-13 | ₹459.90 | ₹461.95 | ₹450.60 | ₹460.10 | 1,452,733 |
| 2026-04-10 | ₹462.50 | ₹468.90 | ₹460.80 | ₹467.35 | 1,135,929 |
| 2026-04-09 | ₹469.80 | ₹470.05 | ₹456.80 | ₹459.70 | 1,626,345 |
| 2026-04-08 | ₹479.50 | ₹484.00 | ₹465.80 | ₹468.55 | 5,346,258 |
| 2026-04-07 | ₹472.00 | ₹472.00 | ₹463.00 | ₹468.10 | 962,590 |
| 2026-04-06 | ₹469.00 | ₹473.55 | ₹461.50 | ₹471.70 | 1,878,287 |
| 2026-04-02 | ₹468.00 | ₹469.25 | ₹457.60 | ₹466.95 | 1,979,405 |
| 2026-04-01 | ₹473.80 | ₹478.00 | ₹465.20 | ₹470.10 | 1,460,492 |
| 2026-03-30 | ₹473.00 | ₹473.95 | ₹454.00 | ₹459.75 | 3,158,842 |
| 2026-03-27 | ₹484.95 | ₹485.00 | ₹472.00 | ₹476.45 | 1,655,613 |
| 2026-03-25 | ₹478.00 | ₹490.50 | ₹467.10 | ₹485.10 | 2,614,123 |
| 2026-03-24 | ₹473.05 | ₹476.25 | ₹464.20 | ₹472.80 | 1,053,615 |
| 2026-03-23 | ₹471.00 | ₹472.00 | ₹460.40 | ₹463.30 | 1,603,263 |
| 2026-03-20 | ₹478.00 | ₹482.45 | ₹472.75 | ₹474.60 | 1,300,103 |
| 2026-03-19 | ₹483.50 | ₹485.80 | ₹472.05 | ₹474.30 | 959,311 |
| 2026-03-18 | ₹488.00 | ₹493.05 | ₹484.15 | ₹490.15 | 796,275 |
| 2026-03-17 | ₹489.80 | ₹489.80 | ₹480.40 | ₹486.45 | 1,422,596 |
| 2026-03-16 | ₹484.85 | ₹487.00 | ₹476.45 | ₹483.80 | 1,891,383 |
| 2026-03-13 | ₹492.00 | ₹494.45 | ₹480.05 | ₹481.60 | 1,946,280 |
| 2026-03-12 | ₹494.00 | ₹494.55 | ₹487.20 | ₹490.60 | 1,877,473 |
| 2026-03-11 | ₹502.05 | ₹504.50 | ₹494.10 | ₹497.85 | 1,081,784 |
| 2026-03-10 | ₹497.00 | ₹504.00 | ₹491.60 | ₹500.10 | 1,403,136 |
| 2026-03-09 | ₹495.00 | ₹497.25 | ₹484.05 | ₹491.05 | 1,891,181 |
| 2026-03-06 | ₹499.90 | ₹504.55 | ₹496.40 | ₹500.55 | 879,648 |
| 2026-03-05 | ₹506.00 | ₹508.85 | ₹497.50 | ₹499.80 | 2,250,312 |
| 2026-03-04 | ₹496.00 | ₹505.90 | ₹493.10 | ₹503.40 | 2,283,232 |
| 2026-03-02 | ₹500.00 | ₹505.50 | ₹496.05 | ₹502.80 | 1,801,918 |
| 2026-02-27 | ₹514.00 | ₹518.20 | ₹502.65 | ₹508.00 | 1,817,346 |
| 2026-02-26 | ₹516.65 | ₹519.55 | ₹504.10 | ₹516.95 | 4,079,114 |
| 2026-02-25 | ₹523.00 | ₹527.80 | ₹513.00 | ₹518.75 | 2,476,713 |
| 2026-02-24 | ₹530.00 | ₹532.80 | ₹518.80 | ₹522.40 | 1,556,379 |
| 2026-02-23 | ₹535.00 | ₹537.60 | ₹525.30 | ₹532.95 | 1,836,937 |
| 2026-02-20 | ₹529.95 | ₹536.95 | ₹526.00 | ₹534.40 | 914,955 |
| 2026-02-19 | ₹538.25 | ₹538.90 | ₹526.10 | ₹532.95 | 1,256,192 |
| 2026-02-18 | ₹530.05 | ₹540.30 | ₹528.60 | ₹538.25 | 2,103,058 |
| 2026-02-17 | ₹524.90 | ₹535.95 | ₹521.85 | ₹530.20 | 1,777,456 |
| 2026-02-16 | ₹519.05 | ₹526.50 | ₹515.55 | ₹525.70 | 1,260,588 |
| 2026-02-13 | ₹520.00 | ₹523.95 | ₹511.80 | ₹521.25 | 3,557,112 |
| 2026-02-12 | ₹519.85 | ₹530.25 | ₹509.40 | ₹523.15 | 3,753,492 |
| 2026-02-11 | ₹524.40 | ₹526.50 | ₹518.00 | ₹521.75 | 2,166,386 |
| 2026-02-10 | ₹532.05 | ₹536.65 | ₹517.60 | ₹521.55 | 2,795,550 |
| 2026-02-09 | ₹528.00 | ₹534.95 | ₹501.75 | ₹531.55 | 15,254,059 |
| 2026-02-06 | ₹517.00 | ₹526.75 | ₹507.10 | ₹524.05 | 2,288,281 |
| 2026-02-05 | ₹511.00 | ₹517.00 | ₹500.90 | ₹515.50 | 2,038,927 |
| 2026-02-04 | ₹506.00 | ₹512.00 | ₹500.45 | ₹510.40 | 1,039,010 |
| 2026-02-03 | ₹515.00 | ₹515.00 | ₹500.00 | ₹505.95 | 1,939,120 |
| 2026-02-02 | ₹497.05 | ₹499.25 | ₹480.00 | ₹496.10 | 3,620,261 |
| 2026-02-01 | ₹500.00 | ₹504.40 | ₹484.00 | ₹495.75 | 715,707 |
| 2026-01-30 | ₹500.00 | ₹504.90 | ₹495.20 | ₹500.40 | 3,154,894 |
| 2026-01-29 | ₹506.05 | ₹510.70 | ₹493.25 | ₹500.00 | 3,505,766 |
| 2026-01-28 | ₹505.00 | ₹509.10 | ₹492.65 | ₹505.75 | 5,801,369 |
| 2026-01-27 | ₹510.10 | ₹511.20 | ₹494.50 | ₹503.10 | 5,253,146 |
| 2026-01-23 | ₹513.00 | ₹515.65 | ₹504.90 | ₹511.50 | 3,825,228 |
| 2026-01-22 | ₹510.00 | ₹514.75 | ₹505.90 | ₹511.00 | 1,031,760 |
| 2026-01-21 | ₹501.00 | ₹510.15 | ₹493.25 | ₹505.00 | 6,559,276 |
| 2026-01-20 | ₹524.60 | ₹525.40 | ₹500.00 | ₹502.00 | 1,898,584 |
| 2026-01-19 | ₹520.85 | ₹528.55 | ₹515.00 | ₹521.25 | 912,310 |
| 2026-01-16 | ₹543.00 | ₹544.95 | ₹518.00 | ₹521.60 | 1,383,796 |
| 2026-01-14 | ₹542.05 | ₹545.90 | ₹541.05 | ₹543.55 | 496,759 |
| 2026-01-13 | ₹551.95 | ₹552.95 | ₹541.05 | ₹543.85 | 743,171 |
| 2026-01-12 | ₹550.05 | ₹555.50 | ₹541.10 | ₹551.45 | 1,081,441 |
| 2026-01-09 | ₹560.00 | ₹564.20 | ₹547.95 | ₹551.15 | 1,458,762 |
| 2026-01-08 | ₹578.80 | ₹578.80 | ₹560.60 | ₹563.95 | 2,850,633 |
| 2026-01-07 | ₹577.00 | ₹582.35 | ₹571.95 | ₹576.45 | 2,185,044 |
| 2026-01-06 | ₹573.00 | ₹580.90 | ₹567.55 | ₹574.50 | 2,151,546 |
| 2026-01-05 | ₹557.00 | ₹574.90 | ₹556.20 | ₹572.95 | 2,007,552 |
| 2026-01-02 | ₹553.00 | ₹559.20 | ₹545.65 | ₹557.00 | 2,959,410 |
| 2026-01-01 | ₹549.10 | ₹554.55 | ₹545.55 | ₹552.55 | 587,559 |
Patanjali Foods Share Price Performance Analysis (Jan 2020 - Apr 2026)
PATANJALI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.85%
₹552.55 → ₹459.45
Year to Date
Price Volatility
6.25%
Low Volatility
Year to Date
Average Daily Volume
2,265,822
Year to Date Average
NSE Exchange
Patanjali Foods Share Price History – Frequently Asked Questions
Common questions about PATANJALI historical data and records. Explore PATANJALI investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Patanjali Foods (PATANJALI)?
The all-time high share price of Patanjali Foods was ₹2011.0 recorded on April 16, 2025 on the NSE exchange.
What is the all-time low share price of Patanjali Foods (PATANJALI)?
The all-time low share price of Patanjali Foods was ₹16.2 recorded on January 27, 2020 on the NSE exchange.
How can I download PATANJALI historical share price data?
You can download Patanjali Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PATANJALI shares?
The highest trading volume day for Patanjali Foods was 40,371,923 shares traded on April 08, 2022 on the NSE exchange, with share price at ₹923.45.