ADF Foods Limited (BOM:519183)
India · Delayed Price · Currency is INR 244.75
-5.85 (-2.33%)
At close: Oct 22, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 250.00 | 251.55 | 244.05 | 244.75 | 244.75 | -2.33% | 6,114 |
| Oct 21, 2026 | 263.05 | 263.50 | 247.70 | 250.60 | 250.60 | -5.08% | 7,131 |
| Oct 19, 2026 | 267.55 | 268.65 | 263.00 | 264.00 | 264.00 | -2.92% | 3,704 |
| Oct 16, 2026 | 274.00 | 275.35 | 268.05 | 271.95 | 271.95 | -1.18% | 3,420 |
| Oct 15, 2026 | 285.15 | 286.25 | 273.65 | 275.20 | 275.20 | -2.65% | 4,659 |
| Oct 14, 2026 | 280.00 | 285.80 | 279.90 | 282.70 | 282.70 | 0.64% | 2,224 |
| Oct 13, 2026 | 288.95 | 288.95 | 280.20 | 280.90 | 280.90 | -2.21% | 2,630 |
| Oct 12, 2026 | 289.80 | 294.95 | 286.60 | 287.25 | 287.25 | -0.52% | 2,966 |
| Oct 9, 2026 | 287.90 | 290.00 | 282.90 | 288.75 | 288.75 | -0.33% | 4,247 |
| Oct 8, 2026 | 290.00 | 291.30 | 281.00 | 289.70 | 289.70 | -0.62% | 8,165 |
| Oct 7, 2026 | 294.85 | 295.80 | 290.10 | 291.50 | 291.50 | -0.39% | 17,447 |
| Oct 6, 2026 | 283.05 | 299.60 | 282.85 | 292.65 | 292.65 | 3.61% | 26,729 |
| Oct 5, 2026 | 285.45 | 285.45 | 276.95 | 282.45 | 282.45 | 0.70% | 8,630 |
| Oct 1, 2026 | 268.60 | 285.00 | 266.05 | 280.50 | 280.50 | 2.58% | 12,961 |
| Sep 30, 2026 | 268.05 | 275.00 | 267.50 | 273.45 | 273.45 | 1.67% | 5,390 |
| Sep 29, 2026 | 265.10 | 269.90 | 261.60 | 268.95 | 268.95 | 0.92% | 4,496 |
| Sep 28, 2026 | 272.90 | 272.90 | 265.60 | 266.50 | 266.50 | -1.17% | 1,807 |
| Sep 25, 2026 | 269.00 | 270.70 | 265.00 | 269.65 | 269.65 | -0.66% | 3,620 |
| Sep 24, 2026 | 265.55 | 273.00 | 265.00 | 271.45 | 271.45 | 1.33% | 6,200 |
| Sep 23, 2026 | 261.95 | 268.70 | 261.05 | 267.90 | 267.90 | 1.61% | 2,024 |
| Sep 22, 2026 | 266.95 | 266.95 | 261.15 | 263.65 | 263.65 | -1.62% | 6,166 |
| Sep 21, 2026 | 260.00 | 268.50 | 251.55 | 268.00 | 268.00 | 2.33% | 6,734 |
| Sep 18, 2026 | 265.20 | 265.50 | 261.10 | 261.90 | 261.90 | -3.14% | 7,770 |
| Sep 17, 2026 | 268.00 | 276.00 | 264.25 | 270.40 | 270.40 | -0.46% | 10,371 |
| Sep 16, 2026 | 261.50 | 273.25 | 249.20 | 271.65 | 271.65 | 3.88% | 12,406 |
| Sep 15, 2026 | 269.25 | 269.75 | 260.10 | 261.50 | 261.50 | -3.09% | 5,738 |
| Sep 11, 2026 | 270.35 | 270.65 | 267.60 | 269.85 | 269.85 | -1.12% | 3,175 |
| Sep 10, 2026 | 278.00 | 278.05 | 270.90 | 272.90 | 272.90 | -1.80% | 2,130 |
| Sep 9, 2026 | 273.80 | 278.90 | 269.00 | 277.90 | 277.90 | 1.50% | 12,815 |
| Sep 8, 2026 | 266.30 | 274.70 | 261.95 | 273.80 | 273.80 | 2.82% | 11,829 |
| Sep 7, 2026 | 262.25 | 266.70 | 259.95 | 266.30 | 266.30 | 0.51% | 4,072 |
| Sep 4, 2026 | 267.50 | 267.50 | 262.85 | 264.95 | 264.95 | -0.62% | 4,427 |
| Sep 3, 2026 | 267.95 | 268.60 | 264.30 | 266.60 | 266.60 | -0.86% | 2,724 |
| Sep 2, 2026 | 263.30 | 269.55 | 258.70 | 268.90 | 268.90 | 1.09% | 3,584 |
| Sep 1, 2026 | 268.75 | 272.45 | 260.20 | 266.00 | 266.00 | -1.02% | 4,230 |
| Aug 31, 2026 | 274.55 | 274.55 | 268.35 | 268.75 | 268.75 | -2.13% | 1,887 |
| Aug 28, 2026 | 274.60 | 276.40 | 270.55 | 274.60 | 274.60 | 0.29% | 3,283 |
| Aug 27, 2026 | 276.75 | 277.55 | 272.50 | 273.80 | 273.80 | -2.46% | 5,274 |
| Aug 26, 2026 | 276.05 | 284.85 | 273.70 | 280.70 | 280.70 | 1.56% | 8,770 |
| Aug 25, 2026 | 275.70 | 282.85 | 268.00 | 276.40 | 276.40 | 1.49% | 7,821 |
| Aug 24, 2026 | 265.95 | 278.40 | 265.10 | 272.35 | 272.35 | 2.20% | 9,595 |
| Aug 21, 2026 | 265.50 | 271.50 | 264.60 | 266.50 | 266.50 | -0.47% | 5,640 |
| Aug 20, 2026 | 266.50 | 268.35 | 261.65 | 267.75 | 267.75 | 1.98% | 2,738 |
| Aug 19, 2026 | 269.00 | 269.60 | 262.25 | 262.55 | 262.55 | -2.61% | 5,522 |
| Aug 18, 2026 | 260.70 | 269.90 | 260.50 | 269.60 | 269.60 | 2.67% | 8,857 |
| Aug 17, 2026 | 261.45 | 265.55 | 260.00 | 262.60 | 262.60 | -0.30% | 6,195 |
| Aug 14, 2026 | 260.80 | 269.10 | 259.60 | 263.40 | 263.40 | 0.04% | 14,954 |
| Aug 13, 2026 | 259.95 | 264.20 | 257.85 | 263.30 | 263.30 | 0.59% | 5,000 |
| Aug 12, 2026 | 266.30 | 266.30 | 260.95 | 261.75 | 261.75 | -1.41% | 7,372 |
| Aug 11, 2026 | 265.65 | 269.50 | 259.45 | 265.50 | 265.50 | 0.84% | 14,072 |