ADF Foods Limited (NSE:ADFFOODS)
India · Delayed Price · Currency is INR 245.52
+3.85 (1.59%)
Nov 11, 2026, 1:30 PM IST
NSE:ADFFOODS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 244.90 | 246.45 | 242.26 | 245.52 | 245.52 | 1.85% | 26,064 |
| Nov 9, 2026 | 245.09 | 245.09 | 239.13 | 241.67 | 241.07 | -0.58% | 54,695 |
| Nov 8, 2026 | 243.49 | 243.70 | 240.92 | 243.08 | 242.48 | 1.08% | 18,153 |
| Nov 6, 2026 | 260.19 | 262.00 | 238.76 | 240.49 | 239.89 | -8.89% | 193,515 |
| Nov 5, 2026 | 265.01 | 269.40 | 260.39 | 263.95 | 263.29 | 0.09% | 49,428 |
| Nov 4, 2026 | 256.81 | 265.00 | 253.61 | 263.70 | 263.05 | 2.68% | 28,976 |
| Nov 3, 2026 | 248.63 | 265.99 | 248.00 | 256.81 | 256.17 | 2.86% | 110,061 |
| Nov 2, 2026 | 236.05 | 251.44 | 232.41 | 249.66 | 249.04 | 6.08% | 69,561 |
| Oct 30, 2026 | 245.10 | 250.00 | 232.25 | 235.35 | 234.77 | -3.78% | 110,641 |
| Oct 29, 2026 | 242.60 | 246.00 | 237.15 | 244.60 | 243.99 | 1.41% | 35,322 |
| Oct 28, 2026 | 239.50 | 246.45 | 238.75 | 241.20 | 240.60 | 0.10% | 47,551 |
| Oct 27, 2026 | 237.35 | 246.30 | 237.30 | 240.95 | 240.35 | 0.63% | 55,324 |
| Oct 26, 2026 | 232.00 | 242.65 | 230.00 | 239.45 | 238.86 | 1.89% | 79,176 |
| Oct 23, 2026 | 244.70 | 248.25 | 231.35 | 235.00 | 234.42 | -4.06% | 112,868 |
| Oct 22, 2026 | 252.00 | 252.00 | 243.10 | 244.95 | 244.34 | -2.27% | 116,589 |
| Oct 21, 2026 | 263.60 | 266.70 | 248.00 | 250.65 | 250.03 | -4.91% | 99,978 |
| Oct 19, 2026 | 267.80 | 268.80 | 262.15 | 263.60 | 262.95 | -2.82% | 55,299 |
| Oct 16, 2026 | 275.70 | 275.70 | 268.10 | 271.25 | 270.58 | -1.58% | 63,058 |
| Oct 15, 2026 | 282.95 | 287.45 | 273.35 | 275.60 | 274.92 | -2.68% | 63,491 |
| Oct 14, 2026 | 279.45 | 285.70 | 278.10 | 283.20 | 282.50 | 0.73% | 44,643 |
| Oct 13, 2026 | 288.00 | 288.00 | 280.00 | 281.15 | 280.45 | -2.51% | 74,333 |
| Oct 12, 2026 | 292.60 | 292.60 | 287.10 | 288.40 | 287.68 | -0.45% | 75,302 |
| Oct 9, 2026 | 290.00 | 290.15 | 281.40 | 289.70 | 288.98 | 0.49% | 103,320 |
| Oct 8, 2026 | 292.00 | 292.00 | 278.10 | 288.30 | 287.58 | -1.17% | 118,955 |
| Oct 7, 2026 | 295.00 | 297.90 | 290.35 | 291.70 | 290.98 | -0.48% | 217,579 |
| Oct 6, 2026 | 284.70 | 299.75 | 281.60 | 293.10 | 292.37 | 3.88% | 487,913 |
| Oct 5, 2026 | 281.35 | 285.00 | 276.70 | 282.15 | 281.45 | 0.27% | 145,718 |
| Oct 1, 2026 | 269.25 | 285.20 | 265.60 | 281.40 | 280.70 | 3.04% | 266,181 |
| Sep 30, 2026 | 268.30 | 274.95 | 263.10 | 273.10 | 272.42 | 1.79% | 59,409 |
| Sep 29, 2026 | 265.00 | 270.25 | 261.50 | 268.30 | 267.63 | 0.64% | 67,714 |
| Sep 28, 2026 | 270.00 | 270.00 | 265.30 | 266.60 | 265.94 | -1.48% | 33,736 |
| Sep 25, 2026 | 270.00 | 271.70 | 264.50 | 270.60 | 269.93 | -0.39% | 51,882 |
| Sep 24, 2026 | 266.80 | 273.90 | 264.20 | 271.65 | 270.98 | 1.34% | 85,764 |
| Sep 23, 2026 | 263.20 | 269.35 | 262.75 | 268.05 | 267.38 | 1.86% | 62,842 |
| Sep 22, 2026 | 268.25 | 268.25 | 261.60 | 263.15 | 262.50 | -1.77% | 52,750 |
| Sep 21, 2026 | 259.90 | 268.70 | 257.50 | 267.90 | 267.23 | 2.47% | 124,948 |
| Sep 18, 2026 | 265.10 | 265.90 | 260.20 | 261.45 | 260.80 | -2.35% | 88,038 |
| Sep 17, 2026 | 267.15 | 276.00 | 264.10 | 267.75 | 267.09 | 0.22% | 147,251 |
| Sep 16, 2026 | 261.45 | 274.95 | 248.80 | 267.15 | 266.49 | 2.24% | 159,718 |
| Sep 15, 2026 | 269.55 | 270.90 | 260.10 | 261.30 | 260.65 | -3.06% | 65,591 |
| Sep 11, 2026 | 270.65 | 271.65 | 267.15 | 269.55 | 268.88 | -1.64% | 66,092 |
| Sep 10, 2026 | 278.00 | 278.00 | 270.55 | 274.05 | 273.37 | -1.49% | 72,441 |
| Sep 9, 2026 | 274.80 | 279.65 | 268.35 | 278.20 | 277.51 | 1.64% | 212,691 |
| Sep 8, 2026 | 267.00 | 274.35 | 261.85 | 273.70 | 273.02 | 2.84% | 228,769 |
| Sep 7, 2026 | 263.15 | 269.00 | 259.00 | 266.15 | 265.49 | 0.51% | 120,114 |
| Sep 4, 2026 | 267.50 | 269.15 | 262.40 | 264.80 | 264.14 | -1.01% | 78,833 |
| Sep 3, 2026 | 269.00 | 269.95 | 263.85 | 267.50 | 266.84 | -0.07% | 59,722 |
| Sep 2, 2026 | 263.00 | 269.00 | 258.80 | 267.70 | 267.04 | 0.96% | 107,626 |
| Sep 1, 2026 | 268.70 | 272.00 | 259.65 | 265.15 | 264.49 | -1.87% | 135,582 |
| Aug 31, 2026 | 272.00 | 274.90 | 268.65 | 270.20 | 269.53 | -1.55% | 36,649 |