NSE:ADFFOODS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	267.00	274.35	261.85	273.70	273.70	2.84%	228,769
Sep 7, 2026	263.15	269.00	259.00	266.15	266.15	0.51%	120,114
Sep 4, 2026	267.50	269.15	262.40	264.80	264.80	-1.01%	78,833
Sep 3, 2026	269.00	269.95	263.85	267.50	267.50	-0.07%	59,722
Sep 2, 2026	263.00	269.00	258.80	267.70	267.70	0.96%	107,626
Sep 1, 2026	268.70	272.00	259.65	265.15	265.15	-1.87%	135,582
Aug 31, 2026	272.00	274.90	268.65	270.20	270.20	-1.55%	36,649
Aug 28, 2026	273.80	276.05	270.60	274.45	274.45	0.24%	85,375
Aug 27, 2026	280.70	280.70	272.05	273.80	273.80	-2.46%	73,656
Aug 26, 2026	276.75	285.70	273.10	280.70	280.70	1.45%	199,711
Aug 25, 2026	272.60	283.25	268.20	276.70	276.70	1.50%	161,203
Aug 24, 2026	265.00	279.00	264.75	272.60	272.60	1.87%	340,521
Aug 21, 2026	266.15	272.10	264.35	267.60	267.60	0.09%	104,188
Aug 20, 2026	264.10	268.50	261.55	267.35	267.35	1.54%	64,132
Aug 19, 2026	269.60	269.75	262.30	263.30	263.30	-2.34%	50,262
Aug 18, 2026	261.90	270.00	260.35	269.60	269.60	2.57%	143,285
Aug 17, 2026	263.25	265.50	258.90	262.85	262.85	0.15%	97,295
Aug 14, 2026	262.90	268.10	259.40	262.45	262.45	0.23%	127,124
Aug 13, 2026	262.00	265.00	258.00	261.85	261.85	0.08%	95,212
Aug 12, 2026	266.45	266.45	260.20	261.65	261.65	-1.43%	71,300
Aug 11, 2026	264.90	269.85	260.25	265.45	265.45	0.95%	150,603
Aug 10, 2026	261.00	265.00	255.85	262.95	262.95	1.25%	135,551
Aug 7, 2026	258.90	263.85	258.00	259.70	259.70	-0.65%	113,084
Aug 6, 2026	265.95	265.95	256.05	261.40	261.40	-2.90%	374,343
Aug 5, 2026	271.50	273.95	266.35	269.20	269.20	-1.27%	90,125
Aug 4, 2026	274.70	276.00	270.00	273.25	272.65	-0.18%	107,407
Aug 3, 2026	272.95	279.90	270.95	273.75	273.15	1.03%	117,969
Jul 31, 2026	262.00	277.70	262.00	270.95	270.36	3.28%	514,460
Jul 30, 2026	295.00	295.00	260.00	262.35	261.77	-13.07%	1,301,909
Jul 29, 2026	300.95	307.95	299.20	301.80	301.14	0.72%	99,686
Jul 28, 2026	310.50	314.35	297.30	299.65	298.99	-4.69%	100,315
Jul 27, 2026	308.00	319.60	308.00	314.40	313.71	2.39%	196,201
Jul 24, 2026	296.60	308.50	286.05	307.05	306.38	3.51%	224,298
Jul 23, 2026	296.90	300.70	294.00	296.65	296.00	-1.08%	73,754
Jul 22, 2026	300.85	302.20	295.55	299.90	299.24	-0.76%	79,498
Jul 21, 2026	302.00	304.00	296.65	302.20	301.54	0.57%	82,929
Jul 20, 2026	297.00	302.45	295.95	300.50	299.84	0.47%	77,029
Jul 17, 2026	302.20	302.20	292.55	299.10	298.44	-1.09%	137,151
Jul 16, 2026	308.00	308.70	301.30	302.40	301.74	-0.85%	133,904
Jul 15, 2026	314.00	316.60	304.10	305.00	304.33	-2.42%	128,018
Jul 14, 2026	315.40	321.95	307.30	312.55	311.86	-2.16%	149,753
Jul 13, 2026	318.95	330.75	305.20	319.45	318.75	-0.14%	417,973
Jul 10, 2026	321.90	323.50	313.90	319.90	319.20	0.74%	187,400
Jul 9, 2026	310.00	322.85	305.45	317.55	316.85	2.95%	251,998
Jul 8, 2026	307.05	316.00	303.35	308.45	307.77	-0.63%	305,063
Jul 7, 2026	309.00	313.10	302.50	310.40	309.72	0.68%	285,845
Jul 6, 2026	321.40	321.40	307.10	308.30	307.62	-3.78%	330,572
Jul 3, 2026	318.80	329.35	317.40	320.40	319.70	1.04%	1,061,165
Jul 2, 2026	315.30	346.95	311.55	317.10	316.40	3.00%	15,187,964
Jul 1, 2026	314.90	318.00	303.30	307.85	307.17	-0.92%	240,427