ADF Foods Limited (BOM:519183)
India · Delayed Price · Currency is INR 158.55
-9.00 (-5.37%)
At close: Mar 27, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.05 | 167.05 | 154.95 | 158.55 | 158.55 | -5.37% | 36,076 |
| Mar 25, 2026 | 167.15 | 170.85 | 166.95 | 167.55 | 167.55 | 2.16% | 11,196 |
| Mar 24, 2026 | 163.80 | 168.50 | 160.35 | 164.00 | 164.00 | 1.02% | 48,450 |
| Mar 23, 2026 | 171.45 | 172.70 | 161.35 | 162.35 | 162.35 | -6.91% | 32,519 |
| Mar 20, 2026 | 178.75 | 183.75 | 173.45 | 174.40 | 174.40 | -1.72% | 17,051 |
| Mar 19, 2026 | 182.00 | 184.00 | 176.80 | 177.45 | 177.45 | -3.80% | 6,138 |
| Mar 18, 2026 | 180.40 | 186.90 | 180.40 | 184.45 | 184.45 | 2.25% | 7,464 |
| Mar 17, 2026 | 179.60 | 183.25 | 177.40 | 180.40 | 180.40 | 0.47% | 4,089 |
| Mar 16, 2026 | 181.00 | 184.50 | 178.25 | 179.55 | 179.55 | -1.13% | 4,006 |
| Mar 13, 2026 | 184.40 | 185.45 | 179.95 | 181.60 | 181.60 | -2.50% | 4,455 |
| Mar 12, 2026 | 185.00 | 188.00 | 181.10 | 186.25 | 186.25 | -0.98% | 9,928 |
| Mar 11, 2026 | 187.55 | 193.15 | 186.65 | 188.10 | 188.10 | 0.19% | 28,713 |
| Mar 10, 2026 | 184.30 | 189.30 | 184.20 | 187.75 | 187.75 | 1.90% | 3,453 |
| Mar 9, 2026 | 189.35 | 189.35 | 179.15 | 184.25 | 184.25 | -2.77% | 8,757 |
| Mar 6, 2026 | 188.55 | 192.75 | 188.10 | 189.50 | 189.50 | -0.08% | 3,071 |
| Mar 5, 2026 | 190.35 | 193.50 | 187.25 | 189.65 | 189.65 | -0.29% | 2,385 |
| Mar 4, 2026 | 191.00 | 193.85 | 187.90 | 190.20 | 190.20 | -1.68% | 6,417 |
| Mar 2, 2026 | 183.65 | 197.30 | 183.65 | 193.45 | 193.45 | -1.63% | 7,030 |
| Feb 27, 2026 | 198.05 | 204.40 | 195.00 | 196.65 | 196.65 | -2.91% | 6,736 |
| Feb 26, 2026 | 203.80 | 206.25 | 200.10 | 202.55 | 202.55 | -0.91% | 3,798 |
| Feb 25, 2026 | 211.70 | 212.70 | 203.50 | 204.40 | 204.40 | -3.43% | 9,638 |
| Feb 24, 2026 | 225.95 | 226.30 | 209.20 | 211.65 | 211.65 | -7.09% | 28,657 |
| Feb 23, 2026 | 228.30 | 235.00 | 227.40 | 227.80 | 227.80 | 0.42% | 6,828 |
| Feb 20, 2026 | 228.10 | 231.85 | 224.65 | 226.85 | 226.85 | -0.50% | 4,727 |
| Feb 19, 2026 | 228.50 | 237.35 | 225.45 | 228.00 | 228.00 | -0.48% | 10,368 |
| Feb 18, 2026 | 224.00 | 232.85 | 223.40 | 229.10 | 229.10 | 2.67% | 10,826 |
| Feb 17, 2026 | 224.20 | 228.00 | 221.10 | 223.15 | 223.15 | -0.71% | 5,572 |
| Feb 16, 2026 | 216.00 | 230.00 | 216.00 | 224.75 | 224.75 | 2.42% | 6,953 |
| Feb 13, 2026 | 217.50 | 224.80 | 212.20 | 219.45 | 219.45 | 0.92% | 5,985 |
| Feb 12, 2026 | 223.20 | 223.20 | 217.00 | 217.45 | 217.45 | -2.53% | 12,121 |
| Feb 11, 2026 | 227.95 | 229.95 | 221.10 | 223.10 | 223.10 | -2.38% | 11,271 |
| Feb 10, 2026 | 225.35 | 236.65 | 221.60 | 228.55 | 228.55 | 1.53% | 35,050 |
| Feb 9, 2026 | 226.15 | 232.00 | 224.20 | 225.10 | 225.10 | -0.82% | 15,220 |
| Feb 6, 2026 | 229.15 | 231.10 | 219.00 | 226.95 | 226.95 | -0.09% | 19,401 |
| Feb 5, 2026 | 224.95 | 232.55 | 215.30 | 227.15 | 227.15 | 0.96% | 36,578 |
| Feb 4, 2026 | 206.00 | 227.85 | 200.00 | 225.00 | 225.00 | 8.80% | 130,206 |
| Feb 3, 2026 | 188.05 | 206.80 | 188.05 | 206.80 | 206.80 | 19.99% | 42,406 |
| Feb 2, 2026 | 171.85 | 176.40 | 168.80 | 172.35 | 172.35 | 0.29% | 1,359 |
| Feb 1, 2026 | 176.35 | 177.00 | 170.55 | 171.85 | 171.85 | -2.66% | 2,855 |
| Jan 30, 2026 | 171.45 | 177.00 | 170.80 | 176.55 | 176.55 | 1.70% | 1,784 |
| Jan 29, 2026 | 181.25 | 181.25 | 171.00 | 173.60 | 173.60 | -4.25% | 8,382 |
| Jan 28, 2026 | 172.45 | 181.75 | 172.45 | 181.30 | 181.30 | 4.65% | 2,156 |
| Jan 27, 2026 | 176.10 | 176.10 | 172.00 | 173.25 | 173.25 | -1.56% | 2,061 |
| Jan 23, 2026 | 183.50 | 185.15 | 175.05 | 176.00 | 176.00 | -4.50% | 3,084 |
| Jan 22, 2026 | 177.10 | 184.50 | 177.10 | 184.30 | 184.30 | 4.09% | 4,559 |
| Jan 21, 2026 | 180.00 | 181.10 | 172.95 | 177.05 | 177.05 | -2.51% | 3,970 |
| Jan 20, 2026 | 187.85 | 187.85 | 180.30 | 181.60 | 181.60 | -3.56% | 3,646 |
| Jan 19, 2026 | 193.30 | 193.30 | 187.85 | 188.30 | 188.30 | -2.59% | 3,272 |
| Jan 16, 2026 | 192.80 | 195.45 | 192.70 | 193.30 | 193.30 | -0.39% | 1,137 |
| Jan 14, 2026 | 192.05 | 196.50 | 192.05 | 194.05 | 194.05 | -0.13% | 3,058 |