ADF Foods Limited (BOM:519183)
India · Delayed Price · Currency is INR 269.85
-3.05 (-1.12%)
At close: Sep 11, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 264.05 | 265.00 | 256.60 | 263.30 | 263.30 | 1.48% | 5,096 |
| Aug 7, 2026 | 258.30 | 264.10 | 258.30 | 259.45 | 259.45 | -0.92% | 4,056 |
| Aug 6, 2026 | 265.95 | 265.95 | 258.20 | 261.85 | 261.85 | -2.80% | 16,969 |
| Aug 5, 2026 | 271.40 | 273.70 | 268.20 | 269.40 | 269.40 | -1.32% | 6,038 |
| Aug 4, 2026 | 272.50 | 274.95 | 270.00 | 273.60 | 273.00 | -0.20% | 10,979 |
| Aug 3, 2026 | 275.70 | 276.70 | 271.85 | 274.15 | 273.55 | 1.33% | 10,104 |
| Jul 31, 2026 | 262.90 | 277.50 | 262.90 | 270.55 | 269.96 | 2.75% | 34,372 |
| Jul 30, 2026 | 299.85 | 299.85 | 260.80 | 263.30 | 262.72 | -12.45% | 64,417 |
| Jul 29, 2026 | 300.10 | 308.85 | 298.75 | 300.75 | 300.09 | 0.22% | 8,925 |
| Jul 28, 2026 | 311.30 | 311.30 | 297.90 | 300.10 | 299.44 | -4.29% | 5,986 |
| Jul 27, 2026 | 307.40 | 319.80 | 307.35 | 313.55 | 312.86 | 2.00% | 11,912 |
| Jul 24, 2026 | 290.65 | 308.85 | 286.45 | 307.40 | 306.73 | 3.47% | 16,470 |
| Jul 23, 2026 | 299.95 | 301.00 | 293.55 | 297.10 | 296.45 | -0.72% | 4,534 |
| Jul 22, 2026 | 303.00 | 303.00 | 295.70 | 299.25 | 298.59 | -0.93% | 4,048 |
| Jul 21, 2026 | 302.45 | 304.00 | 296.85 | 302.05 | 301.39 | 0.47% | 6,996 |
| Jul 20, 2026 | 301.25 | 301.35 | 297.20 | 300.65 | 299.99 | 0.77% | 4,189 |
| Jul 17, 2026 | 301.00 | 301.35 | 292.60 | 298.35 | 297.70 | -1.49% | 8,266 |
| Jul 16, 2026 | 309.10 | 309.10 | 302.00 | 302.85 | 302.19 | -0.59% | 7,059 |
| Jul 15, 2026 | 329.95 | 329.95 | 304.10 | 304.65 | 303.98 | -2.40% | 13,796 |
| Jul 14, 2026 | 318.80 | 320.45 | 308.00 | 312.15 | 311.47 | -2.30% | 12,460 |
| Jul 13, 2026 | 313.80 | 330.65 | 309.75 | 319.50 | 318.80 | -0.25% | 30,686 |
| Jul 10, 2026 | 319.15 | 322.85 | 313.75 | 320.30 | 319.60 | 1.07% | 13,088 |
| Jul 9, 2026 | 307.85 | 323.00 | 307.65 | 316.90 | 316.21 | 2.52% | 22,750 |
| Jul 8, 2026 | 308.85 | 315.95 | 303.45 | 309.10 | 308.42 | -0.39% | 17,928 |
| Jul 7, 2026 | 308.50 | 312.30 | 302.50 | 310.30 | 309.62 | 0.62% | 12,834 |
| Jul 6, 2026 | 320.05 | 323.20 | 307.10 | 308.40 | 307.72 | -3.81% | 26,666 |