ADF Foods Limited (BOM:519183)
India · Delayed Price · Currency is INR 189.65
-0.55 (-0.29%)
At close: Mar 5, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 199.80 | 199.80 | 193.05 | 194.30 | 194.30 | -0.03% | 4,178 |
| Jan 12, 2026 | 198.00 | 198.00 | 191.75 | 194.35 | 194.35 | -2.34% | 4,138 |
| Jan 9, 2026 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | -2.45% | 4,439 |
| Jan 8, 2026 | 207.35 | 207.35 | 204.00 | 204.00 | 204.00 | -2.72% | 1,420 |
| Jan 7, 2026 | 207.50 | 210.85 | 205.40 | 209.70 | 209.70 | 1.33% | 4,615 |
| Jan 6, 2026 | 202.25 | 212.30 | 202.25 | 206.95 | 206.95 | 1.10% | 3,538 |
| Jan 5, 2026 | 204.50 | 207.15 | 203.00 | 204.70 | 204.70 | 0.32% | 3,313 |
| Jan 2, 2026 | 204.15 | 205.90 | 203.15 | 204.05 | 204.05 | -0.05% | 1,002 |
| Jan 1, 2026 | 204.55 | 205.25 | 203.25 | 204.15 | 204.15 | 0.10% | 1,028 |
| Dec 31, 2025 | 202.60 | 205.65 | 202.60 | 203.95 | 203.95 | 0.69% | 2,818 |
| Dec 30, 2025 | 204.20 | 205.00 | 202.30 | 202.55 | 202.55 | -0.76% | 3,753 |
| Dec 29, 2025 | 207.05 | 207.80 | 202.50 | 204.10 | 204.10 | -1.71% | 2,282 |
| Dec 26, 2025 | 207.35 | 209.45 | 207.25 | 207.65 | 207.65 | -0.38% | 1,505 |
| Dec 24, 2025 | 209.00 | 210.80 | 207.50 | 208.45 | 208.45 | -0.76% | 3,487 |
| Dec 23, 2025 | 211.20 | 213.30 | 208.60 | 210.05 | 210.05 | -0.71% | 4,181 |