PATANJALI FOODS LIMITED - Price History
Monthly price history for PATANJALI.NS (PATANJALI FOODS LIMITED)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹1,400.15 | ₹1,400.15 |
April 2024 | ₹1,510.70 | ₹1,510.70 |
March 2024 | ₹1,338.40 | ₹1,338.40 |
February 2024 | ₹1,528.25 | ₹1,535 |
January 2024 | ₹1,571.70 | ₹1,578.65 |
December 2023 | ₹1,563.09 | ₹1,570 |
November 2023 | ₹1,398.82 | ₹1,405 |
October 2023 | ₹1,368.10 | ₹1,374.15 |
September 2023 | ₹1,235.54 | ₹1,241 |
August 2023 | ₹1,208.01 | ₹1,219 |
July 2023 | ₹1,318.01 | ₹1,330 |
June 2023 | ₹1,165.40 | ₹1,176 |
May 2023 | ₹1,033.60 | ₹1,043 |
April 2023 | ₹930.54 | ₹939 |
March 2023 | ₹956.30 | ₹965 |
February 2023 | ₹912.90 | ₹921.20 |
January 2023 | ₹1,027.65 | ₹1,037 |
December 2022 | ₹1,179.28 | ₹1,190 |
November 2022 | ₹1,248.64 | ₹1,260 |
October 2022 | ₹1,400.27 | ₹1,413 |
September 2022 | ₹1,365.58 | ₹1,378 |
August 2022 | ₹1,208.42 | ₹1,223.55 |
July 2022 | ₹1,118.99 | ₹1,133 |
June 2022 | ₹1,039.98 | ₹1,053 |
May 2022 | ₹1,080.48 | ₹1,094 |
April 2022 | ₹1,090.35 | ₹1,104 |
March 2022 | ₹937.76 | ₹949.50 |
February 2022 | ₹822.70 | ₹833 |
January 2022 | ₹830.26 | ₹840.65 |
December 2021 | ₹842.46 | ₹853 |
November 2021 | ₹913.56 | ₹925 |
October 2021 | ₹916.38 | ₹927.85 |
September 2021 | ₹1,046.20 | ₹1,059.30 |
August 2021 | ₹1,044.43 | ₹1,057.50 |
July 2021 | ₹1,094.10 | ₹1,107.80 |
June 2021 | ₹1,152.57 | ₹1,167 |
May 2021 | ₹1,071.59 | ₹1,085 |
April 2021 | ₹677.52 | ₹686 |
March 2021 | ₹640.98 | ₹649 |
February 2021 | ₹731.30 | ₹740.45 |
January 2021 | ₹601.47 | ₹609 |
December 2020 | ₹665.77 | ₹674.10 |
November 2020 | ₹701.32 | ₹710.10 |
October 2020 | ₹507.55 | ₹513.90 |
September 2020 | ₹510.12 | ₹516.50 |
August 2020 | ₹627.15 | ₹635 |
July 2020 | ₹635.99 | ₹643.95 |
June 2020 | ₹1,354.59 | ₹1,371.55 |
May 2020 | ₹565.92 | ₹573 |
April 2020 | ₹408.44 | ₹413.55 |
March 2020 | ₹169.92 | ₹172.05 |
February 2020 | ₹61.23 | ₹62 |
January 2020 | ₹20.30 | ₹20.55 |
December 2019 | ₹332.33 | ₹335 |
November 2019 | ₹330.86 | ₹3.35 |
October 2019 | ₹360.49 | ₹3.65 |
September 2019 | ₹345.67 | ₹3.50 |
August 2019 | ₹469.13 | ₹4.75 |
July 2019 | ₹444.44 | ₹4.50 |
June 2019 | ₹533.32 | ₹5.40 |
May 2019 | ₹720.98 | ₹7.30 |
April 2019 | ₹740.73 | ₹7.50 |
March 2019 | ₹656.78 | ₹6.65 |
February 2019 | ₹587.64 | ₹5.95 |
January 2019 | ₹686.41 | ₹6.95 |
December 2018 | ₹883.94 | ₹8.95 |
November 2018 | ₹602.46 | ₹6.10 |
October 2018 | ₹558.02 | ₹5.65 |
September 2018 | ₹681.47 | ₹6.90 |
August 2018 | ₹967.88 | ₹9.80 |
July 2018 | ₹992.58 | ₹10.05 |
June 2018 | ₹1,096.28 | ₹11.10 |
May 2018 | ₹1,461.70 | ₹14.80 |
April 2018 | ₹1,506.15 | ₹15.25 |
March 2018 | ₹1,580.22 | ₹16 |
February 2018 | ₹1,777.75 | ₹18 |
January 2018 | ₹1,703.68 | ₹17.25 |
December 2017 | ₹1,846.88 | ₹18.70 |
November 2017 | ₹2,217.25 | ₹22.45 |
October 2017 | ₹2,380.21 | ₹24.10 |
September 2017 | ₹2,380.21 | ₹24.10 |
August 2017 | ₹1,886.39 | ₹19.10 |
July 2017 | ₹2,316.01 | ₹23.45 |
June 2017 | ₹2,088.85 | ₹21.15 |
May 2017 | ₹2,172.80 | ₹22 |
April 2017 | ₹2,503.66 | ₹25.35 |
March 2017 | ₹2,671.56 | ₹27.05 |
February 2017 | ₹2,587.61 | ₹26.20 |
January 2017 | ₹2,291.32 | ₹23.20 |
December 2016 | ₹1,871.57 | ₹18.95 |
November 2016 | ₹2,029.60 | ₹20.55 |
October 2016 | ₹2,281.44 | ₹23.10 |
September 2016 | ₹2,078.98 | ₹21.05 |
August 2016 | ₹1,980.21 | ₹20.05 |
July 2016 | ₹2,306.13 | ₹23.35 |
June 2016 | ₹2,202.43 | ₹22.30 |
May 2016 | ₹2,143.17 | ₹21.70 |
April 2016 | ₹2,804.89 | ₹28.40 |
March 2016 | ₹3,249.33 | ₹32.90 |
February 2016 | ₹2,350.58 | ₹23.80 |
January 2016 | ₹2,365.39 | ₹23.95 |
December 2015 | ₹2,903.66 | ₹29.40 |
November 2015 | ₹2,948.10 | ₹29.85 |
October 2015 | ₹3,135.75 | ₹31.75 |
September 2015 | ₹3,140.69 | ₹31.80 |
August 2015 | ₹3,303.18 | ₹33.60 |
July 2015 | ₹3,622.69 | ₹36.85 |
June 2015 | ₹3,858.63 | ₹39.25 |
May 2015 | ₹3,961.85 | ₹40.30 |
April 2015 | ₹4,015.92 | ₹40.85 |
March 2015 | ₹4,428.82 | ₹45.05 |
February 2015 | ₹4,207.63 | ₹42.80 |
January 2015 | ₹3,396.58 | ₹34.55 |
December 2014 | ₹3,558.79 | ₹36.20 |
November 2014 | ₹3,657.10 | ₹37.20 |
October 2014 | ₹3,725.91 | ₹37.90 |
September 2014 | ₹3,735.74 | ₹38 |
August 2014 | ₹3,893.26 | ₹39.75 |
July 2014 | ₹3,829.60 | ₹39.10 |
June 2014 | ₹4,828.62 | ₹49.30 |
May 2014 | ₹4,329.11 | ₹44.20 |
April 2014 | ₹3,535.77 | ₹36.10 |
March 2014 | ₹2,850.16 | ₹29.10 |
February 2014 | ₹2,962.80 | ₹30.25 |
January 2014 | ₹3,080.33 | ₹31.45 |
December 2013 | ₹3,751.24 | ₹38.30 |
November 2013 | ₹2,957.90 | ₹30.20 |
October 2013 | ₹3,413.34 | ₹34.85 |
September 2013 | ₹3,525.97 | ₹36 |
August 2013 | ₹3,712.06 | ₹37.90 |
July 2013 | ₹5,153.30 | ₹53.20 |
June 2013 | ₹5,908.86 | ₹61 |
May 2013 | ₹6,393.20 | ₹66 |
April 2013 | ₹6,664.42 | ₹68.80 |
March 2013 | ₹6,015.42 | ₹62.10 |
February 2013 | ₹6,005.73 | ₹62 |
January 2013 | ₹6,732.23 | ₹69.50 |
December 2012 | ₹6,228.52 | ₹64.30 |
November 2012 | ₹5,952.45 | ₹61.45 |
October 2012 | ₹6,431.94 | ₹66.40 |
September 2012 | ₹7,202.03 | ₹74.35 |
August 2012 | ₹8,032.19 | ₹83.25 |
July 2012 | ₹8,181.74 | ₹84.80 |
June 2012 | ₹8,586.96 | ₹89 |
May 2012 | ₹9,069.38 | ₹94 |
April 2012 | ₹8,586.96 | ₹89 |
March 2012 | ₹8,842.64 | ₹91.65 |
February 2012 | ₹8,929.48 | ₹92.55 |
January 2012 | ₹9,103.15 | ₹94.35 |
December 2011 | ₹9,016.31 | ₹93.45 |
November 2011 | ₹9,841.24 | ₹102 |
October 2011 | ₹10,622.75 | ₹110.10 |
September 2011 | ₹10,950.79 | ₹113.50 |
August 2011 | ₹9,711.38 | ₹101.10 |
July 2011 | ₹9,341.56 | ₹97.25 |
June 2011 | ₹9,442.42 | ₹98.30 |
May 2011 | ₹9,668.15 | ₹100.65 |
April 2011 | ₹9,865.07 | ₹102.70 |
March 2011 | ₹10,134.03 | ₹105.50 |
February 2011 | ₹9,769.01 | ₹101.70 |
January 2011 | ₹10,340.55 | ₹107.65 |
December 2010 | ₹11,603.70 | ₹120.80 |
November 2010 | ₹11,517.25 | ₹119.90 |
October 2010 | ₹12,775.60 | ₹133 |
September 2010 | ₹12,804.42 | ₹133.30 |
August 2010 | ₹12,295.96 | ₹128.50 |
July 2010 | ₹9,731.51 | ₹101.70 |
June 2010 | ₹10,410.90 | ₹108.80 |
May 2010 | ₹9,315.27 | ₹97.35 |
April 2010 | ₹11,573.51 | ₹120.95 |
March 2010 | ₹9,262.64 | ₹96.80 |
February 2010 | ₹9,875.04 | ₹103.20 |
January 2010 | ₹8,334.46 | ₹87.10 |
December 2009 | ₹8,841.61 | ₹92.40 |
November 2009 | ₹7,961.28 | ₹83.20 |
October 2009 | ₹7,635.94 | ₹79.80 |
September 2009 | ₹9,439.66 | ₹98.65 |
August 2009 | ₹7,996.52 | ₹84.05 |
July 2009 | ₹5,813.06 | ₹61.10 |
June 2009 | ₹3,829.39 | ₹40.25 |
May 2009 | ₹4,395.47 | ₹46.20 |
April 2009 | ₹2,611.59 | ₹27.45 |
March 2009 | ₹2,112.11 | ₹22.20 |
February 2009 | ₹2,097.84 | ₹22.05 |
January 2009 | ₹2,150.16 | ₹22.60 |
December 2008 | ₹2,616.35 | ₹27.50 |
November 2008 | ₹2,150.16 | ₹22.60 |
October 2008 | ₹3,187.19 | ₹33.50 |
September 2008 | ₹6,754.94 | ₹71 |
August 2008 | ₹7,331.12 | ₹77.55 |
July 2008 | ₹7,988.13 | ₹84.50 |
June 2008 | ₹8,593.15 | ₹90.90 |
May 2008 | ₹9,358.87 | ₹99 |
April 2008 | ₹9,831.54 | ₹104 |
March 2008 | ₹8,134.66 | ₹86.05 |
February 2008 | ₹11,344.09 | ₹120 |
January 2008 | ₹11,155.02 | ₹118 |
December 2007 | ₹14,889.11 | ₹157.50 |
November 2007 | ₹9,595.21 | ₹101.50 |
October 2007 | ₹8,838.93 | ₹93.50 |
September 2007 | ₹7,071.15 | ₹374 |
August 2007 | ₹7,317.20 | ₹389.50 |
July 2007 | ₹7,946.53 | ₹423 |
June 2007 | ₹7,195.09 | ₹383 |
May 2007 | ₹7,544.51 | ₹401.60 |
April 2007 | ₹6,274.57 | ₹334 |
March 2007 | ₹5,828.40 | ₹310.25 |
February 2007 | ₹6,204.12 | ₹330.25 |
January 2007 | ₹6,914.24 | ₹368.05 |
December 2006 | ₹6,140.25 | ₹326.85 |
November 2006 | ₹5,925.33 | ₹317.60 |
October 2006 | ₹5,442.12 | ₹291.70 |
September 2006 | ₹5,615.63 | ₹301 |
August 2006 | ₹4,897.35 | ₹262.50 |
July 2006 | ₹4,776.08 | ₹256 |
June 2006 | ₹5,335.78 | ₹286 |
May 2006 | ₹5,876.82 | ₹315 |
April 2006 | ₹6,645.47 | ₹356.20 |
March 2006 | ₹6,558.72 | ₹351.55 |
February 2006 | ₹5,870.29 | ₹314.65 |
January 2006 | ₹5,521.41 | ₹295.95 |
December 2005 | ₹4,757.42 | ₹255 |
November 2005 | ₹4,920.67 | ₹263.75 |
October 2005 | ₹4,710.78 | ₹252.50 |
September 2005 | ₹5,429.06 | ₹291 |
August 2005 | ₹5,110.93 | ₹276 |
July 2005 | ₹4,521.14 | ₹244.15 |
June 2005 | ₹4,556.32 | ₹246.05 |
May 2005 | ₹5,285.92 | ₹285.45 |
April 2005 | ₹4,189.67 | ₹226.25 |
March 2005 | ₹4,437.80 | ₹239.65 |
February 2005 | ₹2,675.83 | ₹144.50 |
January 2005 | ₹2,657.31 | ₹143.50 |
December 2004 | ₹2,314.73 | ₹125 |
November 2004 | ₹1,824.01 | ₹98.50 |
October 2004 | ₹1,352.73 | ₹73.05 |
September 2004 | ₹1,481.43 | ₹80 |
August 2004 | ₹1,300.72 | ₹71.70 |
July 2004 | ₹1,161.03 | ₹64 |
June 2004 | ₹1,083.93 | ₹59.75 |
May 2004 | ₹968.74 | ₹53.40 |
April 2004 | ₹1,381.45 | ₹76.15 |
March 2004 | ₹1,342.44 | ₹74 |
February 2004 | ₹1,366.94 | ₹75.35 |
January 2004 | ₹1,592.79 | ₹87.80 |
December 2003 | ₹2,229.55 | ₹122.90 |
November 2003 | ₹1,641.77 | ₹90.50 |
October 2003 | ₹852.63 | ₹47 |
September 2003 | ₹745.60 | ₹41.10 |
August 2003 | ₹910.42 | ₹52 |
July 2003 | ₹779.11 | ₹44.50 |
June 2003 | ₹698.57 | ₹39.90 |
May 2003 | ₹639.04 | ₹36.50 |
April 2003 | ₹540.12 | ₹30.85 |
March 2003 | ₹575.14 | ₹32.85 |
February 2003 | ₹544.50 | ₹31.10 |
January 2003 | ₹564.64 | ₹32.25 |
December 2002 | ₹595.28 | ₹34 |
November 2002 | ₹569.01 | ₹32.50 |
October 2002 | ₹601.40 | ₹34.35 |
September 2002 | ₹595.28 | ₹34 |
August 2002 | ₹595.28 | ₹34 |
July 2002 | ₹578.64 | ₹33.05 |
June 2002 | ₹682.82 | ₹39 |
May 2002 | ₹526.99 | ₹30.10 |
April 2002 | ₹477.10 | ₹27.25 |
March 2002 | ₹481.47 | ₹27.50 |
February 2002 | ₹521.74 | ₹29.80 |
January 2002 | ₹498.10 | ₹28.45 |
December 2001 | ₹551.50 | ₹31.50 |
November 2001 | ₹569.89 | ₹32.55 |
October 2001 | ₹525.24 | ₹30 |
September 2001 | ₹569.01 | ₹32.50 |
August 2001 | ₹577.77 | ₹33 |
July 2001 | ₹551.50 | ₹31.50 |
June 2001 | ₹534 | ₹30.50 |
May 2001 | ₹551.50 | ₹31.50 |
April 2001 | ₹498.98 | ₹28.50 |
March 2001 | ₹604.03 | ₹34.50 |
February 2001 | ₹744.09 | ₹42.50 |
January 2001 | ₹755.47 | ₹43.15 |
December 2000 | ₹752.85 | ₹43 |
November 2000 | ₹765.98 | ₹43.75 |
October 2000 | ₹737.09 | ₹42.10 |
September 2000 | ₹752.85 | ₹43 |
August 2000 | ₹722.21 | ₹41.25 |
July 2000 | ₹722.21 | ₹41.25 |
June 2000 | ₹596.15 | ₹34.05 |
May 2000 | ₹604.03 | ₹34.50 |
April 2000 | ₹583.90 | ₹33.35 |
March 2000 | ₹609.28 | ₹34.80 |
February 2000 | ₹652.18 | ₹37.25 |
January 2000 | ₹429.82 | ₹24.55 |
December 1999 | ₹437.70 | ₹25 |
November 1999 | ₹437.70 | ₹25 |
October 1999 | ₹392.18 | ₹22.40 |
September 1999 | ₹371.17 | ₹21.20 |
August 1999 | ₹412.32 | ₹23.55 |
July 1999 | ₹385.18 | ₹22 |
June 1999 | ₹376.42 | ₹21.50 |
May 1999 | ₹405.31 | ₹23.15 |
April 1999 | ₹409.69 | ₹23.40 |
March 1999 | ₹389.56 | ₹22.25 |
February 1999 | ₹371.17 | ₹21.20 |
January 1999 | ₹367.67 | ₹21 |
December 1998 | ₹397.43 | ₹22.70 |
November 1998 | ₹407.06 | ₹23.25 |
October 1998 | ₹410.56 | ₹23.45 |
September 1998 | ₹470.09 | ₹26.85 |
August 1998 | ₹395.68 | ₹22.60 |
July 1998 | ₹439.45 | ₹25.10 |
June 1998 | ₹460.46 | ₹26.30 |
May 1998 | ₹637.29 | ₹36.40 |
April 1998 | ₹705.58 | ₹40.30 |
March 1998 | ₹424.57 | ₹24.25 |
February 1998 | ₹339.66 | ₹19.40 |
January 1998 | ₹324.78 | ₹18.55 |
December 1997 | ₹366.79 | ₹20.95 |
November 1997 | ₹385.18 | ₹22 |
October 1997 | ₹418.44 | ₹23.90 |
September 1997 | ₹402.69 | ₹23 |
August 1997 | ₹325.65 | ₹18.60 |
July 1997 | ₹401.81 | ₹22.95 |
June 1997 | ₹316.02 | ₹18.05 |
May 1997 | ₹328.28 | ₹18.75 |
April 1997 | ₹335.28 | ₹19.15 |
March 1997 | ₹294.14 | ₹16.80 |
February 1997 | ₹385.18 | ₹22 |
January 1997 | ₹367.67 | ₹21 |
December 1996 | ₹310.77 | ₹17.75 |
November 1996 | ₹267 | ₹15.25 |
October 1996 | ₹297.64 | ₹17 |
September 1996 | ₹392.18 | ₹22.40 |
August 1996 | ₹446.46 | ₹25.50 |
July 1996 | ₹442.08 | ₹25.25 |
June 1996 | ₹526.12 | ₹30.05 |
May 1996 | ₹617.16 | ₹35.25 |
April 1996 | ₹617.16 | ₹35.25 |
March 1996 | ₹607.53 | ₹34.70 |
February 1996 | ₹640.80 | ₹36.60 |
January 1996 | ₹520.86 | ₹29.75 |
December 1995 | ₹585.64 | ₹33.45 |
November 1995 | ₹547.13 | ₹31.25 |
October 1995 | ₹647.80 | ₹37 |
September 1995 | ₹647.80 | ₹37 |
August 1995 | ₹713.45 | ₹40.75 |
July 1995 | ₹723.08 | ₹41.30 |
June 1995 | ₹770.36 | ₹44 |
May 1995 | ₹1,032.98 | ₹59 |
April 1995 | ₹1,067.99 | ₹61 |
March 1995 | ₹1,286.84 | ₹73.50 |
February 1995 | ₹1,349 | ₹77.05 |
January 1995 | ₹1,444.42 | ₹82.50 |
PATANJALI.NS
Price: ₹1,400.15
Dividend Yield: 0.88%
Forward Dividend Yield: 0.86%
Payout Ratio: 52.96%
Dividend Per Share: 12.00 INR
Earnings Per Share: 22.66 INR
P/E Ratio: 63.87
Exchange: NSI
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 523.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3