ADF Foods Limited - ADFFOODS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	204.03	203.65	203.65	206.3	201.2	57,805
October 16, 2025	205	204.75	204.75	209.8	204.05	108,664
October 15, 2025	200	203.97	203.97	204.9	198.12	93,432
October 14, 2025	203	199.45	199.45	204.95	198.81	120,141
October 13, 2025	202.01	202.91	202.91	204.39	201.45	64,630
October 10, 2025	205.01	202.5	202.5	206.63	201.32	111,762
October 09, 2025	201.99	205.99	205.99	209.65	201.28	265,203
October 08, 2025	214.6	200.82	200.82	216.76	200.1	567,159
October 07, 2025	215	214.84	214.84	220.5	211.68	195,965
October 06, 2025	217.68	214.74	214.74	218.95	213.65	64,836
October 03, 2025	221.39	217.49	217.49	221.39	216.04	86,544
October 01, 2025	223	220.54	220.54	223	218.9	31,032
September 30, 2025	220.6	221.03	221.03	225.01	215.9	55,772
September 29, 2025	221.3	219.87	219.87	222	218.06	39,085
September 26, 2025	222.2	220.58	220.58	222.91	218.1	48,836
September 25, 2025	225	223.05	223.05	226.7	222.1	52,660
September 24, 2025	226.8	225.18	225.18	229	225	526,454
September 23, 2025	231.35	227.51	227.51	231.49	226.43	47,942
September 22, 2025	230.81	230.41	230.41	234.5	227.28	30,726
September 19, 2025	231.99	230.91	230.91	236.9	230.02	61,723
September 18, 2025	233.46	230.43	230.43	236.57	229.1	65,209
September 17, 2025	232.45	235.83	235.83	236.75	230.29	84,562
September 16, 2025	233.4	231.32	231.32	234.95	230.02	55,444
September 15, 2025	231.15	231.85	231.85	234.98	228	92,332
September 12, 2025	230	230.25	230.25	232.98	228.19	42,998
September 11, 2025	234.93	229.28	229.28	234.93	228.5	53,710
September 10, 2025	227.1	233.92	233.92	237.36	227.1	333,998
September 09, 2025	231.77	225.91	225.91	232.82	225.02	67,797
September 08, 2025	239.48	231.77	231.77	241.39	230.01	86,234
September 05, 2025	239	239.49	239.49	247.36	235.94	349,504
September 04, 2025	227.89	238.22	238.22	243.2	222.7	1.16M
September 03, 2025	221.54	224.92	224.92	228.15	218.58	112,129
September 02, 2025	211	220.52	220.52	223.9	210.2	127,878
September 01, 2025	207.57	210.28	210.28	211.91	207	71,735
August 29, 2025	210	206.08	206.08	212.2	205	115,172
August 28, 2025	219.2	209.03	209.03	219.2	206.59	188,372
August 26, 2025	230.36	219.24	219.24	230.36	218.01	130,340
August 25, 2025	230	230.89	230.89	233.5	228.6	62,404
August 22, 2025	230.7	228.47	228.47	231.53	227.9	29,157
August 21, 2025	230.6	230.85	230.85	234.6	230.1	48,140
August 20, 2025	230	231.23	231.23	234.4	229.12	64,551
August 19, 2025	227	229.97	229.97	230.55	223.66	91,887
August 18, 2025	230.35	226.47	226.47	232.98	225.01	52,540
August 14, 2025	228.9	227.57	227.57	230.01	226.91	23,904
August 13, 2025	228.52	228.2	228.2	230.38	227	37,333
August 12, 2025	229.07	228.52	228.52	233.44	227.1	53,127
August 11, 2025	231.5	229.07	229.07	232.48	226.55	55,141
August 08, 2025	229.19	230.78	230.78	234.7	227.73	88,409
August 07, 2025	226	228.29	228.29	232	222.9	93,211
August 06, 2025	232.94	227.89	227.89	234.59	224	83,447
August 05, 2025	245.05	231.82	231.22	245.05	229	202,436
August 04, 2025	236.49	245.06	244.43	248.44	235.16	140,278
August 01, 2025	244.51	234.99	234.99	249.99	233.78	125,137
July 31, 2025	256	245.6	245.6	258.5	243.1	189,777
July 30, 2025	265.05	261.05	261.05	268.35	256	41,771
July 29, 2025	262.6	264.85	264.85	269.9	261.9	47,776
July 28, 2025	269	262.65	262.65	272.8	261.2	41,016
July 25, 2025	270.05	269.35	269.35	278.6	266.5	109,685
July 24, 2025	274.4	269.6	269.6	276.2	266.5	73,210
July 23, 2025	274	273.7	273.7	274.9	271.75	48,081

ADF Foods Limited (ADFFOODS.NS) NSE