Patanjali Foods

PAFO
🏛️ india →
581.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 899.95 899.95 844.15 851.80 0.0M
2021-12-30 862.05 862.05 842.10 846.95 0.0M
2021-12-29 855.95 859.95 852.00 852.35 0.0M
2021-12-28 874.80 874.80 855.00 856.95 0.0M
2021-12-27 864.85 875.10 851.00 857.60 0.0M
2021-12-24 852.00 883.80 830.15 858.20 0.0M
2021-12-23 840.40 870.75 840.40 847.30 0.0M
2021-12-22 845.00 849.75 835.00 838.25 0.0M
2021-12-21 850.20 859.15 831.30 839.75 0.0M
2021-12-20 884.00 884.00 829.10 833.70 0.0M
2021-12-17 893.50 900.00 880.00 883.50 0.0M
2021-12-16 908.50 908.55 888.00 892.90 0.0M
2021-12-15 905.05 911.95 903.00 904.75 0.0M
2021-12-14 915.00 918.85 900.90 902.85 0.0M
2021-12-13 930.00 933.10 912.30 915.75 0.0M
2021-12-10 918.00 930.00 918.00 925.50 0.0M
2021-12-09 930.00 930.00 915.00 917.25 0.0M
2021-12-08 924.00 933.60 911.15 914.50 0.0M
2021-12-07 920.00 920.05 906.25 909.10 0.0M
2021-12-06 933.95 933.95 903.25 910.45 0.0M
2021-12-03 925.55 933.00 915.20 918.35 0.0M
2021-12-02 917.90 927.00 916.85 926.00 0.0M
2021-12-01 945.00 945.00 913.00 920.95 0.0M
2021-11-30 926.00 927.00 911.85 917.40 0.0M
2021-11-29 880.00 945.10 880.00 910.35 0.0M
2021-11-26 948.50 948.50 921.90 931.95 0.0M
2021-11-25 945.00 956.75 940.05 947.90 0.0M
2021-11-24 960.00 973.30 945.60 949.75 0.0M
2021-11-23 949.00 960.90 931.00 948.80 0.0M
2021-11-22 992.00 992.00 940.55 948.30 0.0M
2021-11-18 1,002.00 1,003.05 974.05 979.45 0.0M
2021-11-17 1,007.00 1,022.95 995.10 1,001.70 0.0M
2021-11-16 986.00 1,085.00 986.00 1,016.25 0.0M
2021-11-15 990.00 1,018.75 950.00 979.75 0.0M
2021-11-12 1,039.95 1,039.95 1,000.00 1,012.45 0.0M
2021-11-11 1,044.00 1,044.00 1,015.00 1,025.70 0.0M
2021-11-10 969.70 1,052.45 963.00 1,029.00 0.0M
2021-11-09 965.00 969.60 956.00 964.25 0.0M
2021-11-08 980.00 986.75 950.70 963.35 0.0M
2021-11-04 931.00 959.25 928.40 947.00 0.0M
2021-11-03 935.55 938.00 930.00 932.20 0.0M
2021-11-02 933.90 939.50 930.05 933.60 0.0M
2021-11-01 943.00 943.00 930.05 933.90 0.0M
2021-10-29 950.15 951.85 927.00 929.10 0.0M
2021-10-28 964.70 968.65 944.10 945.80 0.0M
2021-10-27 975.05 979.30 965.50 968.20 0.0M
2021-10-26 1,014.00 1,014.00 971.00 978.00 0.0M
2021-10-25 1,000.00 1,011.75 979.25 984.80 0.0M
2021-10-22 988.05 1,020.00 970.00 1,002.85 0.0M
2021-10-21 999.25 999.25 984.05 986.60 0.0M
2021-10-20 1,020.80 1,020.80 995.00 999.25 0.0M
2021-10-19 1,045.00 1,045.00 1,011.00 1,014.85 0.0M
2021-10-18 1,061.95 1,061.95 1,025.20 1,031.60 0.0M
2021-10-14 1,054.85 1,068.00 1,032.15 1,041.70 0.0M
2021-10-13 1,063.00 1,067.50 1,033.00 1,054.85 0.0M
2021-10-12 1,041.80 1,046.00 1,038.00 1,039.70 0.0M
2021-10-11 1,050.20 1,052.10 1,040.05 1,041.80 0.0M
2021-10-08 1,060.00 1,060.00 1,045.00 1,049.10 0.0M
2021-10-07 1,057.90 1,063.45 1,050.15 1,052.55 0.0M
2021-10-06 1,046.05 1,057.45 1,046.05 1,051.55 0.0M
2021-10-05 1,054.20 1,063.65 1,045.00 1,051.10 0.0M
2021-10-04 1,080.00 1,080.00 1,043.55 1,049.20 0.0M
2021-10-01 1,081.80 1,081.80 1,051.00 1,053.30 0.0M
2021-09-30 1,055.75 1,075.00 1,055.00 1,057.40 0.0M
2021-09-29 1,063.20 1,065.55 1,051.05 1,054.75 0.0M
2021-09-28 1,070.00 1,077.90 1,060.00 1,061.85 0.0M
2021-09-27 1,050.00 1,060.00 1,040.50 1,056.00 0.0M
2021-09-24 1,047.00 1,051.00 1,039.90 1,041.15 0.0M
2021-09-23 1,040.10 1,050.50 1,038.00 1,040.75 0.0M
2021-09-22 1,045.00 1,050.75 1,038.40 1,040.80 0.0M
2021-09-21 1,074.50 1,074.50 1,036.10 1,039.20 0.0M
2021-09-20 1,094.00 1,094.00 1,037.60 1,044.45 0.0M
2021-09-17 1,053.30 1,064.00 1,046.00 1,050.45 0.0M
2021-09-16 1,064.15 1,071.05 1,055.00 1,059.05 0.0M
2021-09-15 1,098.95 1,098.95 1,054.35 1,062.05 0.0M
2021-09-14 1,067.00 1,078.45 1,061.50 1,062.95 0.0M
2021-09-13 1,065.40 1,081.90 1,058.15 1,065.45 0.0M
2021-09-09 1,049.85 1,049.85 1,042.05 1,044.50 0.0M
2021-09-08 1,043.20 1,055.00 1,041.80 1,043.85 0.0M
2021-09-07 1,050.00 1,055.00 1,043.30 1,047.00 0.0M
2021-09-06 1,066.00 1,066.00 1,048.00 1,051.75 0.0M
2021-09-03 1,067.00 1,067.00 1,053.00 1,054.75 0.0M
2021-09-02 1,056.00 1,063.70 1,052.55 1,057.90 0.0M
2021-09-01 1,055.10 1,062.80 1,048.00 1,056.00 0.0M
2021-08-31 1,059.40 1,065.60 1,055.05 1,056.85 0.0M
2021-08-30 1,099.00 1,099.00 1,048.10 1,055.40 0.0M
2021-08-27 1,091.00 1,100.00 1,083.00 1,086.10 0.0M
2021-08-26 1,088.45 1,101.50 1,073.65 1,093.20 0.0M
2021-08-25 1,099.05 1,110.00 1,088.90 1,095.65 0.0M
2021-08-24 1,107.95 1,107.95 1,065.00 1,097.50 0.0M
2021-08-23 1,124.00 1,126.55 1,054.00 1,067.50 0.0M
2021-08-20 1,129.95 1,133.65 1,102.40 1,107.60 0.0M
2021-08-18 1,109.00 1,147.00 1,108.75 1,112.00 0.0M
2021-08-17 1,130.00 1,130.00 1,100.00 1,101.85 0.0M
2021-08-16 1,140.00 1,182.90 1,095.35 1,126.50 0.0M
2021-08-13 1,100.00 1,145.00 1,100.00 1,122.45 0.0M
2021-08-12 1,035.00 1,111.00 1,035.00 1,103.00 0.0M
2021-08-11 1,078.00 1,084.80 1,008.50 1,054.05 0.0M
2021-08-10 1,106.00 1,106.00 1,050.45 1,060.45 0.0M
2021-08-09 1,114.40 1,114.40 1,077.45 1,083.50 0.0M
2021-08-06 1,110.95 1,110.95 1,095.00 1,098.15 0.0M
2021-08-05 1,120.00 1,120.00 1,093.10 1,096.50 0.0M
2021-08-04 1,110.00 1,148.00 1,091.05 1,115.55 0.0M
2021-08-03 1,108.60 1,113.00 1,090.80 1,093.90 0.0M
2021-08-02 1,133.00 1,133.00 1,100.00 1,103.30 0.0M
2021-07-30 1,078.00 1,119.90 1,076.95 1,103.55 0.0M
2021-07-29 1,110.00 1,110.00 1,039.30 1,079.35 0.0M
2021-07-28 1,101.15 1,111.20 1,085.00 1,093.95 0.0M
2021-07-27 1,099.00 1,119.75 1,075.95 1,101.15 0.0M
2021-07-26 1,082.00 1,099.85 1,061.95 1,075.95 0.0M
2021-07-23 1,119.75 1,119.75 1,083.85 1,090.55 0.0M
2021-07-22 1,140.20 1,140.20 1,092.30 1,102.10 0.0M
2021-07-20 1,116.90 1,138.00 1,090.00 1,111.90 0.0M
2021-07-19 1,122.50 1,150.00 1,105.90 1,116.90 0.0M
2021-07-16 1,119.00 1,126.60 1,106.60 1,122.50 0.0M
2021-07-15 1,127.85 1,135.40 1,109.95 1,111.95 0.0M
2021-07-14 1,154.00 1,161.05 1,121.30 1,127.85 0.0M
2021-07-13 1,085.10 1,138.75 1,085.10 1,138.75 0.0M
2021-07-12 1,130.00 1,130.00 1,073.40 1,084.55 0.0M
2021-07-09 1,050.00 1,107.05 1,042.10 1,107.05 0.0M
2021-07-08 1,068.00 1,070.00 1,050.00 1,054.35 0.0M
2021-07-07 1,080.05 1,105.95 1,053.40 1,074.65 0.0M
2021-07-06 1,110.00 1,113.10 1,081.40 1,090.00 0.0M
2021-07-05 1,133.00 1,133.00 1,098.80 1,111.70 0.0M
2021-07-02 1,121.00 1,127.25 1,090.00 1,103.60 0.0M
2021-07-01 1,176.00 1,176.00 1,110.50 1,114.80 0.0M
2021-06-30 1,237.95 1,252.00 1,150.00 1,160.55 0.0M
2021-06-29 1,187.95 1,194.55 1,187.00 1,194.55 0.0M
2021-06-28 1,095.00 1,137.70 1,095.00 1,137.70 0.0M
2021-06-25 1,108.00 1,118.40 1,080.00 1,083.55 0.0M
2021-06-24 1,170.80 1,171.50 1,105.00 1,118.40 0.0M
2021-06-23 1,167.80 1,192.05 1,155.05 1,159.90 0.0M
2021-06-22 1,184.05 1,211.20 1,175.30 1,179.60 0.0M
2021-06-21 1,178.00 1,206.60 1,166.90 1,184.60 0.0M
2021-06-18 1,200.00 1,235.00 1,200.00 1,206.60 0.0M
2021-06-17 1,182.00 1,235.00 1,164.05 1,208.55 0.0M
2021-06-16 1,252.00 1,260.00 1,187.55 1,196.10 0.0M
2021-06-15 1,301.70 1,301.70 1,241.00 1,250.05 0.0M
2021-06-14 1,304.45 1,304.45 1,245.00 1,264.15 0.0M
2021-06-11 1,260.00 1,268.10 1,238.00 1,242.35 0.0M
2021-06-10 1,260.00 1,293.00 1,197.65 1,238.85 0.0M
2021-06-09 1,348.00 1,377.00 1,250.95 1,251.35 0.1M
2021-06-08 1,316.75 1,316.75 1,268.55 1,316.75 0.1M
2021-06-07 1,227.85 1,254.05 1,212.00 1,254.05 0.0M
2021-06-04 1,194.35 1,194.35 1,159.90 1,194.35 0.1M
2021-06-03 1,137.50 1,137.50 1,110.00 1,137.50 0.0M
2021-06-02 1,090.00 1,090.00 1,061.10 1,083.35 0.0M
2021-06-01 1,090.00 1,090.00 1,038.65 1,051.50 0.0M
2021-05-31 1,109.95 1,124.35 1,080.00 1,087.60 0.0M
2021-05-28 1,000.00 1,070.85 972.20 1,070.85 0.0M
2021-05-27 1,026.00 1,062.00 1,019.90 1,019.90 0.0M
2021-05-26 1,182.95 1,182.95 1,070.35 1,073.55 0.1M
2021-05-25 1,126.65 1,126.65 1,126.65 1,126.65 0.0M
2021-05-24 1,073.00 1,073.00 1,073.00 1,073.00 0.0M
2021-05-21 979.00 1,021.95 955.75 1,021.95 0.0M
2021-05-20 866.00 929.05 863.00 929.05 0.0M
2021-05-19 801.00 850.00 801.00 844.60 0.0M
2021-05-18 795.00 820.00 771.00 811.75 0.0M
2021-05-17 736.00 784.00 735.25 776.70 0.0M
2021-05-14 730.00 768.00 730.00 742.00 0.0M
2021-05-12 795.00 795.00 719.00 738.75 0.0M
2021-05-11 724.00 776.45 707.20 759.70 0.0M
2021-05-10 681.60 742.00 675.00 737.75 0.0M
2021-05-07 684.00 684.00 660.05 674.55 0.0M
2021-05-06 684.95 686.65 674.50 676.30 0.0M
2021-05-05 680.00 688.40 678.25 682.30 0.0M
2021-05-04 694.55 695.60 674.00 678.85 0.0M
2021-05-03 683.00 705.00 676.70 690.40 0.0M
2021-04-30 699.00 703.20 676.00 681.55 0.0M
2021-04-29 705.00 706.00 695.00 699.15 0.0M
2021-04-28 698.00 705.40 695.00 702.85 0.0M
2021-04-27 684.00 709.00 684.00 695.90 0.0M
2021-04-26 727.00 727.00 681.15 693.85 0.0M
2021-04-23 656.00 706.55 644.30 706.55 0.0M
2021-04-22 646.85 654.70 619.00 642.35 0.0M
2021-04-20 645.05 664.15 632.00 634.15 0.0M
2021-04-19 642.05 651.00 640.05 643.50 0.0M
2021-04-16 668.40 682.00 643.10 659.85 0.0M
2021-04-15 668.00 680.00 642.00 663.05 0.0M
2021-04-13 652.00 675.00 641.00 661.20 0.0M
2021-04-12 665.00 690.55 643.00 657.15 0.0M
2021-04-09 692.00 705.00 690.05 698.30 0.0M
2021-04-08 690.00 724.90 690.00 702.95 0.0M
2021-04-07 720.00 729.80 682.85 700.35 0.0M
2021-04-06 740.00 740.00 702.60 711.20 0.0M
2021-04-05 691.00 707.05 677.10 707.05 0.0M
2021-04-01 644.00 673.40 644.00 673.40 0.0M
2021-03-31 640.00 662.00 635.00 641.35 0.0M
2021-03-30 641.00 653.00 641.00 642.55 0.0M
2021-03-26 653.80 665.70 641.00 647.15 0.0M
2021-03-25 669.35 672.50 646.00 652.80 0.0M
2021-03-24 680.00 690.00 662.00 666.55 0.0M
2021-03-23 687.00 687.00 661.00 675.85 0.0M
2021-03-22 670.00 685.00 656.00 675.70 0.0M
2021-03-19 680.00 680.00 642.05 663.95 0.0M
2021-03-18 690.25 700.70 662.05 675.10 0.0M
2021-03-17 702.00 702.00 688.00 690.85 0.0M
2021-03-16 709.30 713.95 700.00 702.10 0.0M
2021-03-15 715.10 720.75 700.00 705.50 0.0M
2021-03-12 711.00 730.00 711.00 715.10 0.0M
2021-03-10 725.00 725.00 719.00 720.00 0.0M
2021-03-09 725.00 737.70 718.60 725.75 0.0M
2021-03-08 735.00 740.00 722.45 729.10 0.0M
2021-03-05 747.00 747.00 718.30 720.90 0.0M
2021-03-04 761.00 761.00 735.00 736.90 0.0M
2021-03-03 724.80 761.00 724.00 745.20 0.0M
2021-03-02 735.00 739.50 718.80 724.80 0.0M
2021-03-01 748.85 748.85 730.00 733.10 0.0M
2021-02-26 750.55 750.55 715.80 734.15 0.0M
2021-02-25 759.90 767.25 748.60 753.45 0.0M
2021-02-24 790.00 792.00 730.00 745.90 0.1M
2021-02-23 763.80 763.80 763.80 763.80 0.0M
2021-02-22 727.45 727.45 727.45 727.45 0.0M
2021-02-19 657.10 692.85 654.00 692.85 0.0M
2021-02-18 668.00 668.00 654.00 659.90 0.0M
2021-02-17 670.00 675.35 662.00 663.50 0.0M
2021-02-16 688.00 699.00 669.00 670.55 0.0M
2021-02-15 708.00 708.00 685.00 687.20 0.0M
2021-02-12 705.45 720.00 693.00 698.90 0.0M
2021-02-11 720.00 728.00 690.50 705.45 0.0M
2021-02-10 704.40 720.00 694.90 711.85 0.0M
2021-02-09 688.80 720.00 688.00 704.75 0.0M
2021-02-08 720.00 720.00 675.45 688.80 0.0M
2021-02-05 736.70 736.70 675.25 695.45 0.0M
2021-02-04 701.65 701.65 701.65 701.65 0.0M
2021-02-03 668.25 668.25 668.25 668.25 0.0M
2021-02-02 620.00 636.45 606.00 636.45 0.0M
2021-02-01 602.30 614.00 596.45 606.15 0.0M
2021-01-29 591.75 610.00 591.75 602.30 0.0M
2021-01-28 589.90 600.00 574.00 592.55 0.0M
2021-01-27 616.95 616.95 584.00 586.95 0.0M
2021-01-25 616.05 635.00 595.00 603.15 0.0M
2021-01-22 624.00 653.45 603.20 616.05 0.0M
2021-01-21 627.95 635.00 616.20 622.35 0.0M
2021-01-20 639.15 645.00 625.10 627.95 0.0M
2021-01-19 636.60 640.00 630.90 632.80 0.0M
2021-01-18 645.00 647.65 620.05 626.00 0.0M
2021-01-15 645.00 653.65 639.35 644.15 0.0M
2021-01-14 652.00 660.00 643.05 650.20 0.0M
2021-01-13 659.35 664.00 644.70 651.55 0.0M
2021-01-12 657.00 668.00 648.00 659.35 0.0M
2021-01-11 663.75 686.95 651.50 667.70 0.0M
2021-01-08 674.85 675.00 651.00 665.90 0.0M
2021-01-07 675.55 686.50 670.00 670.40 0.0M
2021-01-06 672.05 690.00 672.00 675.70 0.0M
2021-01-05 670.00 701.90 660.05 681.25 0.0M
2021-01-04 666.00 686.95 666.00 668.50 0.0M
2021-01-01 675.00 708.00 670.00 672.85 0.0M