ADF Foods Limited (NSE:ADFFOODS)
India · Delayed Price · Currency is INR 177.95
-1.30 (-0.73%)
Apr 2, 2026, 3:30 PM IST
NSE:ADFFOODS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 175.20 | 179.95 | 173.21 | 177.95 | 177.95 | -0.73% | 80,266 |
| Apr 1, 2026 | 173.50 | 182.54 | 170.00 | 179.25 | 179.25 | 7.22% | 223,054 |
| Mar 30, 2026 | 155.50 | 176.00 | 153.82 | 167.18 | 167.18 | 5.88% | 473,070 |
| Mar 27, 2026 | 165.70 | 166.27 | 153.10 | 157.89 | 157.89 | -5.93% | 199,129 |
| Mar 25, 2026 | 165.21 | 170.99 | 165.21 | 167.85 | 167.85 | 2.48% | 94,178 |
| Mar 24, 2026 | 167.40 | 169.00 | 160.35 | 163.79 | 163.79 | 1.01% | 216,763 |
| Mar 23, 2026 | 172.00 | 178.20 | 161.36 | 162.15 | 162.15 | -7.04% | 377,658 |
| Mar 20, 2026 | 179.99 | 183.23 | 173.50 | 174.43 | 174.43 | -1.71% | 132,734 |
| Mar 19, 2026 | 180.60 | 183.96 | 176.99 | 177.46 | 177.46 | -4.20% | 56,963 |
| Mar 18, 2026 | 180.71 | 188.00 | 180.50 | 185.24 | 185.24 | 3.08% | 77,964 |
| Mar 17, 2026 | 180.50 | 183.74 | 177.67 | 179.71 | 179.71 | -0.28% | 169,358 |
| Mar 16, 2026 | 181.55 | 184.71 | 178.02 | 180.21 | 180.21 | -0.61% | 85,272 |
| Mar 13, 2026 | 186.05 | 186.05 | 179.55 | 181.31 | 181.31 | -2.55% | 75,400 |
| Mar 12, 2026 | 184.56 | 188.00 | 181.24 | 186.05 | 186.05 | -0.74% | 112,000 |
| Mar 11, 2026 | 187.00 | 193.44 | 186.54 | 187.44 | 187.44 | 0.21% | 173,581 |
| Mar 10, 2026 | 186.41 | 190.07 | 183.96 | 187.04 | 187.04 | 1.84% | 83,547 |
| Mar 9, 2026 | 189.00 | 189.29 | 180.00 | 183.66 | 183.66 | -2.97% | 139,382 |
| Mar 6, 2026 | 188.91 | 192.50 | 188.10 | 189.29 | 189.29 | 0.20% | 67,835 |
| Mar 5, 2026 | 190.98 | 195.00 | 187.19 | 188.91 | 188.91 | -0.78% | 75,429 |
| Mar 4, 2026 | 192.94 | 194.08 | 187.18 | 190.39 | 190.39 | -1.72% | 107,039 |
| Mar 2, 2026 | 188.97 | 196.73 | 188.17 | 193.72 | 193.72 | -1.54% | 154,491 |
| Feb 27, 2026 | 201.49 | 202.20 | 195.10 | 196.74 | 196.74 | -2.33% | 81,540 |
| Feb 26, 2026 | 204.50 | 207.00 | 199.90 | 201.43 | 201.43 | -1.52% | 105,977 |
| Feb 25, 2026 | 212.57 | 212.96 | 203.20 | 204.54 | 204.54 | -3.38% | 120,943 |
| Feb 24, 2026 | 227.82 | 227.82 | 207.90 | 211.70 | 211.70 | -7.08% | 435,980 |
| Feb 23, 2026 | 228.00 | 235.00 | 227.00 | 227.82 | 227.82 | 0.58% | 145,557 |
| Feb 20, 2026 | 228.57 | 231.78 | 225.00 | 226.51 | 226.51 | -0.90% | 87,147 |
| Feb 19, 2026 | 229.51 | 237.50 | 226.01 | 228.57 | 228.57 | -0.44% | 215,380 |
| Feb 18, 2026 | 222.00 | 232.80 | 222.00 | 229.59 | 229.59 | 3.08% | 166,296 |
| Feb 17, 2026 | 225.09 | 228.50 | 221.10 | 222.73 | 222.73 | -1.05% | 101,303 |
| Feb 16, 2026 | 219.00 | 230.00 | 217.00 | 225.09 | 225.09 | 2.39% | 170,310 |
| Feb 13, 2026 | 218.88 | 225.69 | 212.00 | 219.83 | 219.83 | 1.14% | 128,433 |
| Feb 12, 2026 | 223.80 | 223.80 | 217.00 | 217.35 | 217.35 | -2.70% | 87,785 |
| Feb 11, 2026 | 228.00 | 229.96 | 218.60 | 223.37 | 223.37 | -2.14% | 110,777 |
| Feb 10, 2026 | 224.90 | 236.89 | 221.61 | 228.26 | 228.26 | 1.31% | 315,077 |
| Feb 9, 2026 | 226.92 | 232.00 | 224.07 | 225.31 | 225.31 | -0.71% | 169,785 |
| Feb 6, 2026 | 227.73 | 231.39 | 218.52 | 226.92 | 226.92 | -0.36% | 329,563 |
| Feb 5, 2026 | 223.99 | 233.00 | 216.00 | 227.73 | 227.73 | 0.98% | 810,002 |
| Feb 4, 2026 | 206.89 | 227.60 | 199.68 | 225.52 | 225.52 | 9.09% | 2,082,722 |
| Feb 3, 2026 | 200.00 | 206.73 | 195.15 | 206.73 | 206.73 | 20.00% | 1,707,725 |
| Feb 2, 2026 | 170.04 | 176.39 | 168.20 | 172.28 | 172.28 | -0.09% | 65,371 |
| Feb 1, 2026 | 175.91 | 177.44 | 170.00 | 172.44 | 172.44 | -1.97% | 48,794 |
| Jan 30, 2026 | 173.00 | 176.50 | 170.60 | 175.91 | 175.91 | 1.65% | 45,900 |
| Jan 29, 2026 | 179.10 | 182.01 | 170.80 | 173.06 | 173.06 | -2.91% | 84,153 |
| Jan 28, 2026 | 173.89 | 184.40 | 173.89 | 178.25 | 178.25 | 2.83% | 56,730 |
| Jan 27, 2026 | 176.54 | 176.54 | 170.94 | 173.34 | 173.34 | -1.81% | 38,288 |
| Jan 23, 2026 | 183.72 | 184.00 | 175.05 | 176.54 | 176.54 | -3.91% | 46,428 |
| Jan 22, 2026 | 180.00 | 184.52 | 179.95 | 183.72 | 183.72 | 3.91% | 58,238 |
| Jan 21, 2026 | 180.00 | 180.99 | 172.13 | 176.80 | 176.80 | -2.40% | 72,445 |
| Jan 20, 2026 | 187.50 | 192.00 | 180.00 | 181.14 | 181.14 | -3.84% | 56,428 |