ADF Foods Limited (BOM:519183)
India · Delayed Price · Currency is INR 280.50
+7.05 (2.58%)
At close: Oct 1, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |