NSE:ADFFOODS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	302.20	302.20	292.55	299.10	299.10	-1.09%	137,151
Jul 16, 2026	308.00	308.70	301.30	302.40	302.40	-0.85%	133,904
Jul 15, 2026	314.00	316.60	304.10	305.00	305.00	-2.42%	128,018
Jul 14, 2026	315.40	321.95	307.30	312.55	312.55	-2.16%	149,753
Jul 13, 2026	318.95	330.75	305.20	319.45	319.45	-0.14%	417,973
Jul 10, 2026	321.90	323.50	313.90	319.90	319.90	0.74%	187,400
Jul 9, 2026	310.00	322.85	305.45	317.55	317.55	2.95%	251,998
Jul 8, 2026	307.05	316.00	303.35	308.45	308.45	-0.63%	305,063
Jul 7, 2026	309.00	313.10	302.50	310.40	310.40	0.68%	285,845
Jul 6, 2026	321.40	321.40	307.10	308.30	308.30	-3.78%	330,572
Jul 3, 2026	318.80	329.35	317.40	320.40	320.40	1.04%	1,061,165
Jul 2, 2026	315.30	346.95	311.55	317.10	317.10	3.00%	15,187,964
Jul 1, 2026	314.90	318.00	303.30	307.85	307.85	-0.92%	240,427
Jun 30, 2026	306.45	315.00	305.00	310.70	310.70	1.85%	161,470
Jun 29, 2026	301.65	312.90	299.20	305.05	305.05	1.51%	156,537
Jun 25, 2026	310.10	315.25	297.50	300.50	300.50	-3.16%	131,153
Jun 24, 2026	301.95	312.00	298.70	310.30	310.30	3.18%	151,207
Jun 23, 2026	313.75	316.95	297.00	300.75	300.75	-4.14%	260,239
Jun 22, 2026	308.00	320.00	303.85	313.75	313.75	2.25%	416,016
Jun 19, 2026	304.75	313.00	300.30	306.85	306.85	0.41%	182,179
Jun 18, 2026	302.80	314.00	301.30	305.60	305.60	1.43%	453,747
Jun 17, 2026	303.15	308.85	297.55	301.30	301.30	0.02%	331,910
Jun 16, 2026	282.95	307.40	279.05	301.25	301.25	6.67%	542,649
Jun 15, 2026	285.90	292.65	280.00	282.40	282.40	-0.28%	224,054
Jun 12, 2026	276.45	284.00	274.00	283.20	283.20	3.51%	96,463
Jun 11, 2026	278.95	280.50	267.30	273.60	273.60	-2.36%	156,334
Jun 10, 2026	285.95	291.20	279.00	280.20	280.20	-2.18%	95,458
Jun 9, 2026	279.95	287.95	279.95	286.45	286.45	2.73%	117,076
Jun 8, 2026	280.05	286.55	276.20	278.85	278.85	-1.40%	115,418
Jun 5, 2026	290.25	297.00	280.30	282.80	282.80	-2.08%	164,750
Jun 4, 2026	290.85	293.40	282.00	288.80	288.80	-0.52%	298,991
Jun 3, 2026	271.50	298.00	271.50	290.30	290.30	6.28%	1,286,693
Jun 2, 2026	266.80	275.75	264.55	273.15	273.15	2.38%	141,228
Jun 1, 2026	265.00	269.90	262.00	266.80	266.80	0.81%	144,924
May 29, 2026	270.00	279.30	259.85	264.65	264.65	-2.09%	245,714
May 27, 2026	275.85	280.70	268.15	270.30	270.30	-2.01%	186,008
May 26, 2026	277.50	284.45	274.00	275.85	275.85	-0.58%	171,341
May 25, 2026	285.00	290.00	276.30	277.45	277.45	-2.05%	384,800
May 22, 2026	264.35	288.00	263.20	283.25	283.25	7.35%	662,223
May 21, 2026	266.90	273.45	259.40	263.85	263.85	0.02%	215,341
May 20, 2026	268.90	274.70	262.20	263.80	263.80	-1.99%	150,607
May 19, 2026	262.20	277.70	262.20	269.15	269.15	1.91%	242,712
May 18, 2026	268.00	268.00	257.50	264.10	264.10	-1.57%	282,082
May 15, 2026	270.30	278.30	265.55	268.30	268.30	-0.74%	258,302
May 14, 2026	300.00	301.65	268.80	270.30	270.30	-0.66%	1,308,844
May 13, 2026	265.00	274.95	263.35	272.10	272.10	2.35%	159,844
May 12, 2026	272.45	276.90	258.60	265.85	265.85	-2.42%	377,311
May 11, 2026	273.30	277.50	267.40	272.45	272.45	-0.33%	252,867
May 8, 2026	265.00	280.00	264.55	273.35	273.35	2.46%	464,336
May 7, 2026	269.00	272.00	264.55	266.80	266.80	-0.74%	139,823