ADF Foods Limited (NSE:ADFFOODS)
India · Delayed Price · Currency is INR 233.92
+8.01 (3.55%)
Sep 10, 2025, 3:29 PM IST
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 227.10 | 237.36 | 227.10 | 233.92 | 233.92 | 3.55% | 333,998 |
| Sep 9, 2025 | 231.77 | 232.82 | 225.02 | 225.91 | 225.91 | -2.53% | 67,797 |
| Sep 8, 2025 | 239.48 | 241.39 | 230.01 | 231.77 | 231.77 | -3.22% | 86,234 |
| Sep 5, 2025 | 239.00 | 247.36 | 235.94 | 239.49 | 239.49 | 0.53% | 349,504 |
| Sep 4, 2025 | 227.89 | 243.20 | 222.70 | 238.22 | 238.22 | 5.91% | 1,158,585 |
| Sep 3, 2025 | 221.54 | 228.15 | 218.58 | 224.92 | 224.92 | 2.00% | 112,129 |
| Sep 2, 2025 | 211.00 | 223.90 | 210.20 | 220.52 | 220.52 | 4.87% | 127,878 |
| Sep 1, 2025 | 207.57 | 211.91 | 207.00 | 210.28 | 210.28 | 2.04% | 71,736 |
| Aug 29, 2025 | 210.00 | 212.20 | 205.00 | 206.08 | 206.08 | -1.41% | 115,172 |
| Aug 28, 2025 | 219.20 | 219.20 | 206.59 | 209.03 | 209.03 | -4.66% | 188,372 |
| Aug 26, 2025 | 230.36 | 230.36 | 218.01 | 219.24 | 219.24 | -5.05% | 130,340 |
| Aug 25, 2025 | 230.00 | 233.50 | 228.60 | 230.89 | 230.89 | 1.06% | 62,404 |
| Aug 22, 2025 | 230.70 | 231.53 | 227.90 | 228.47 | 228.47 | -1.03% | 29,157 |
| Aug 21, 2025 | 230.60 | 234.60 | 230.10 | 230.85 | 230.85 | -0.16% | 48,140 |
| Aug 20, 2025 | 230.00 | 234.40 | 229.12 | 231.23 | 231.23 | 0.55% | 64,551 |
| Aug 19, 2025 | 227.00 | 230.55 | 223.66 | 229.97 | 229.97 | 1.55% | 91,887 |
| Aug 18, 2025 | 230.35 | 232.98 | 225.01 | 226.47 | 226.47 | -0.48% | 52,540 |
| Aug 14, 2025 | 228.90 | 230.01 | 226.91 | 227.57 | 227.57 | -0.28% | 23,904 |
| Aug 13, 2025 | 228.52 | 230.38 | 227.00 | 228.20 | 228.20 | -0.14% | 37,333 |
| Aug 12, 2025 | 229.07 | 233.44 | 227.10 | 228.52 | 228.52 | -0.24% | 53,127 |
| Aug 11, 2025 | 231.50 | 232.48 | 226.55 | 229.07 | 229.07 | -0.74% | 55,141 |
| Aug 8, 2025 | 229.19 | 234.70 | 227.73 | 230.78 | 230.78 | 1.09% | 88,409 |
| Aug 7, 2025 | 226.00 | 232.00 | 222.90 | 228.29 | 228.29 | 0.18% | 93,211 |
| Aug 6, 2025 | 232.94 | 234.59 | 224.00 | 227.89 | 227.89 | -1.70% | 83,447 |
| Aug 5, 2025 | 245.05 | 245.05 | 229.00 | 231.82 | 231.22 | -5.40% | 202,436 |
| Aug 4, 2025 | 236.49 | 248.44 | 235.16 | 245.06 | 244.43 | 4.29% | 140,278 |
| Aug 1, 2025 | 244.51 | 249.99 | 233.78 | 234.99 | 234.38 | -4.32% | 125,137 |
| Jul 31, 2025 | 256.00 | 258.50 | 243.10 | 245.60 | 244.96 | -5.92% | 189,777 |
| Jul 30, 2025 | 265.05 | 268.35 | 256.00 | 261.05 | 260.37 | -1.43% | 41,771 |
| Jul 29, 2025 | 262.60 | 269.90 | 261.90 | 264.85 | 264.16 | 0.84% | 47,776 |
| Jul 28, 2025 | 269.00 | 272.80 | 261.20 | 262.65 | 261.97 | -2.49% | 41,016 |
| Jul 25, 2025 | 270.05 | 278.60 | 266.50 | 269.35 | 268.65 | -0.09% | 109,685 |
| Jul 24, 2025 | 274.40 | 276.20 | 266.50 | 269.60 | 268.90 | -1.50% | 73,210 |
| Jul 23, 2025 | 274.00 | 274.90 | 271.75 | 273.70 | 272.99 | 1.26% | 48,081 |
| Jul 22, 2025 | 269.50 | 272.50 | 269.45 | 270.30 | 269.60 | 0.24% | 228,678 |
| Jul 21, 2025 | 272.80 | 274.60 | 267.75 | 269.65 | 268.95 | -1.26% | 50,109 |
| Jul 18, 2025 | 282.40 | 282.40 | 272.00 | 273.10 | 272.39 | -3.04% | 88,097 |
| Jul 17, 2025 | 282.00 | 289.35 | 280.00 | 281.65 | 280.92 | 1.50% | 368,301 |
| Jul 16, 2025 | 264.00 | 279.50 | 263.15 | 277.50 | 276.78 | 4.60% | 309,904 |
| Jul 15, 2025 | 257.00 | 269.70 | 257.00 | 265.30 | 264.61 | 2.67% | 82,696 |
| Jul 14, 2025 | 264.00 | 264.00 | 256.00 | 258.40 | 257.73 | -2.18% | 60,694 |
| Jul 11, 2025 | 264.00 | 266.85 | 262.35 | 264.15 | 263.47 | -0.71% | 35,362 |
| Jul 10, 2025 | 264.35 | 269.55 | 264.35 | 266.05 | 265.36 | 0.97% | 55,068 |
| Jul 9, 2025 | 265.20 | 267.10 | 262.05 | 263.50 | 262.82 | -0.64% | 35,718 |
| Jul 8, 2025 | 267.80 | 268.70 | 263.00 | 265.20 | 264.51 | -0.58% | 46,874 |
| Jul 7, 2025 | 265.15 | 269.00 | 264.85 | 266.75 | 266.06 | -0.32% | 33,039 |
| Jul 4, 2025 | 264.15 | 269.80 | 264.15 | 267.60 | 266.91 | 0.45% | 45,279 |
| Jul 3, 2025 | 263.55 | 267.15 | 263.55 | 266.40 | 265.71 | 1.08% | 64,464 |
| Jul 2, 2025 | 272.80 | 275.10 | 261.55 | 263.55 | 262.87 | -2.57% | 144,419 |
| Jul 1, 2025 | 271.00 | 275.55 | 269.80 | 270.50 | 269.80 | -0.65% | 83,398 |