Skip to main content
logo
ADF Foods Limited (NSE:ADFFOODS)
India flag India · Delayed Price · Currency is INR
230.30
+0.71 (0.31%)
Feb 19, 2026, 2:10 PM IST

ADF Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026222.00232.80222.00229.59229.593.08%166,296
Feb 17, 2026225.09228.50221.10222.73222.73-1.05%101,303
Feb 16, 2026219.00230.00217.00225.09225.092.39%170,310
Feb 13, 2026218.88225.69212.00219.83219.831.14%128,433
Feb 12, 2026223.80223.80217.00217.35217.35-2.70%87,785
Feb 11, 2026228.00229.96218.60223.37223.37-2.14%110,777
Feb 10, 2026224.90236.89221.61228.26228.261.31%315,077
Feb 9, 2026226.92232.00224.07225.31225.31-0.71%169,785
Feb 6, 2026227.73231.39218.52226.92226.92-0.36%329,563
Feb 5, 2026223.99233.00216.00227.73227.730.98%810,002
Feb 4, 2026206.89227.60199.68225.52225.529.09%2,082,722
Feb 3, 2026200.00206.73195.15206.73206.7320.00%1,707,725
Feb 2, 2026170.04176.39168.20172.28172.28-0.09%65,371
Feb 1, 2026175.91177.44170.00172.44172.44-1.97%48,794
Jan 30, 2026173.00176.50170.60175.91175.911.65%45,900
Jan 29, 2026179.10182.01170.80173.06173.06-2.91%84,153
Jan 28, 2026173.89184.40173.89178.25178.252.83%56,730
Jan 27, 2026176.54176.54170.94173.34173.34-1.81%38,288
Jan 23, 2026183.72184.00175.05176.54176.54-3.91%46,428
Jan 22, 2026180.00184.52179.95183.72183.723.91%58,238
Jan 21, 2026180.00180.99172.13176.80176.80-2.40%72,445
Jan 20, 2026187.50192.00180.00181.14181.14-3.84%56,428
Jan 19, 2026190.10195.00188.00188.37188.37-2.45%43,636
Jan 16, 2026193.10195.53192.30193.11193.11-0.25%35,227
Jan 14, 2026192.50196.31192.50193.60193.60-0.12%44,976
Jan 13, 2026196.50198.97192.80193.83193.83-0.38%61,118
Jan 12, 2026197.00197.69192.01194.57194.57-1.97%98,855
Jan 9, 2026204.00204.83197.40198.48198.48-2.84%66,558
Jan 8, 2026206.95208.99203.20204.29204.29-2.28%34,273
Jan 7, 2026206.00210.84205.40209.06209.061.10%94,308
Jan 6, 2026203.40212.00202.97206.78206.781.33%153,047
Jan 5, 2026206.16206.16202.80204.06204.06-0.01%140,394
Jan 2, 2026203.00205.89202.80204.09204.09-0.02%54,092
Jan 1, 2026204.60204.99203.02204.14204.140.09%27,344
Dec 31, 2025203.49205.58202.00203.95203.950.53%32,209
Dec 30, 2025203.99204.60202.00202.88202.88-0.51%35,654
Dec 29, 2025208.40209.30203.00203.93203.93-1.85%51,426
Dec 26, 2025206.10209.98206.10207.77207.77-0.12%29,133
Dec 24, 2025208.51211.00207.37208.03208.03-1.02%31,665
Dec 23, 2025212.27212.49208.52210.18210.18-0.53%39,985
Dec 22, 2025210.99217.00210.24211.31211.310.68%64,088
Dec 19, 2025209.00211.80208.26209.89209.890.04%21,276
Dec 18, 2025208.85211.12207.00209.81209.810.13%44,432
Dec 17, 2025216.96216.97208.60209.54209.54-3.90%54,978
Dec 16, 2025214.20219.25213.50218.04218.041.27%123,358
Dec 15, 2025210.00219.00210.00215.31215.312.15%304,921
Dec 12, 2025206.30213.00204.30210.78210.783.14%79,076
Dec 11, 2025204.50205.62202.89204.37204.37-1.09%23,623
Dec 10, 2025204.28209.68202.85206.63206.631.15%56,399
Dec 9, 2025201.28206.00196.06204.28204.281.49%247,824