Skip to main content
logo
ADF Foods Limited (NSE:ADFFOODS)
India flag India · Delayed Price · Currency is INR
283.20
+19.35 (7.33%)
May 22, 2026, 3:29 PM IST

NSE:ADFFOODS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026264.35288.00263.20283.25283.257.35%662,223
May 21, 2026266.90273.45259.40263.85263.850.02%215,341
May 20, 2026268.90274.70262.20263.80263.80-1.99%150,607
May 19, 2026262.20277.70262.20269.15269.151.91%242,712
May 18, 2026268.00268.00257.50264.10264.10-1.57%282,082
May 15, 2026270.30278.30265.55268.30268.30-0.74%258,302
May 14, 2026300.00301.65268.80270.30270.30-0.66%1,308,844
May 13, 2026265.00274.95263.35272.10272.102.35%159,844
May 12, 2026272.45276.90258.60265.85265.85-2.42%377,311
May 11, 2026273.30277.50267.40272.45272.45-0.33%252,867
May 8, 2026265.00280.00264.55273.35273.352.46%464,336
May 7, 2026269.00272.00264.55266.80266.80-0.74%139,823
May 6, 2026261.05273.00261.05268.80268.802.38%240,552
May 5, 2026255.40264.85254.00262.55262.551.31%84,659
May 4, 2026268.15270.35258.00259.15259.15-1.89%143,098
Apr 30, 2026260.00273.00257.22264.14264.141.72%311,496
Apr 29, 2026265.45265.79257.23259.67259.67-2.25%150,967
Apr 28, 2026270.00270.00261.28265.66265.66-0.66%235,010
Apr 27, 2026262.00280.98260.00267.42267.422.79%1,045,482
Apr 24, 2026249.08264.80244.04260.15260.154.44%2,401,269
Apr 23, 2026236.00259.00235.01249.08249.086.66%2,417,937
Apr 22, 2026223.52235.95221.45233.53233.534.12%721,747
Apr 21, 2026218.50226.50215.21224.29224.291.66%164,807
Apr 20, 2026225.61234.25219.10220.62220.62-2.78%389,403
Apr 17, 2026197.08236.00196.00226.94226.9415.16%3,095,351
Apr 16, 2026198.00199.01191.30197.06197.061.81%136,305
Apr 15, 2026192.40195.00190.62193.55193.552.28%87,381
Apr 13, 2026192.00196.00185.00189.24189.24-1.47%158,921
Apr 10, 2026184.50195.72184.50192.07192.074.23%126,461
Apr 9, 2026183.00186.89180.76184.27184.27-0.32%107,180
Apr 8, 2026184.99187.90180.50184.87184.875.18%184,475
Apr 7, 2026176.00180.00174.19175.77175.77-0.15%88,724
Apr 6, 2026178.00180.75173.82176.03176.03-1.08%69,174
Apr 2, 2026175.20179.95173.21177.95177.95-0.73%80,266
Apr 1, 2026173.50182.54170.00179.25179.257.22%223,054
Mar 30, 2026155.50176.00153.82167.18167.185.88%473,070
Mar 27, 2026165.70166.27153.10157.89157.89-5.93%199,129
Mar 25, 2026165.21170.99165.21167.85167.852.48%94,178
Mar 24, 2026167.40169.00160.35163.79163.791.01%216,763
Mar 23, 2026172.00178.20161.36162.15162.15-7.04%377,658
Mar 20, 2026179.99183.23173.50174.43174.43-1.71%132,734
Mar 19, 2026180.60183.96176.99177.46177.46-4.20%56,963
Mar 18, 2026180.71188.00180.50185.24185.243.08%77,964
Mar 17, 2026180.50183.74177.67179.71179.71-0.28%169,358
Mar 16, 2026181.55184.71178.02180.21180.21-0.61%85,272
Mar 13, 2026186.05186.05179.55181.31181.31-2.55%75,400
Mar 12, 2026184.56188.00181.24186.05186.05-0.74%112,000
Mar 11, 2026187.00193.44186.54187.44187.440.21%173,581
Mar 10, 2026186.41190.07183.96187.04187.041.84%83,547
Mar 9, 2026189.00189.29180.00183.66183.66-2.97%139,382