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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	269.5	270.3	270.3	272.5	269.45	228,628
July 21, 2025	272.8	269.65	269.65	274.6	267.75	50,109
July 18, 2025	282.4	273.1	273.1	282.4	272	88,097
July 17, 2025	282	281.65	281.65	289.35	280	368,301
July 16, 2025	264	277.5	277.5	279.5	263.15	309,904
July 15, 2025	257	265.3	265.3	269.7	257	82,696
July 14, 2025	264	258.4	258.4	264	256	60,694
July 11, 2025	264	264.15	264.15	266.85	262.35	35,362
July 10, 2025	264.35	266.05	266.05	269.55	264.35	55,068
July 09, 2025	265.2	263.5	263.5	267.1	262.05	35,718
July 08, 2025	267.8	265.2	265.2	268.7	263	46,874
July 07, 2025	265.15	266.75	266.75	269	264.85	33,039
July 04, 2025	264.15	267.6	267.6	269.8	264.15	45,279
July 03, 2025	263.55	266.4	266.4	267.15	263.55	64,464
July 02, 2025	272.8	263.55	263.55	275.1	261.55	144,419
July 01, 2025	271	270.5	270.5	275.55	269.8	83,398
June 30, 2025	276.17	272.27	272.27	279.5	271	109,149
June 27, 2025	279.87	276.17	276.17	286.35	274.69	154,609
June 26, 2025	282.75	279.86	279.86	283.56	277.1	41,222
June 25, 2025	286.4	281.52	281.52	287.77	280	54,909
June 24, 2025	278.95	282.94	282.94	289.85	278.62	139,905
June 23, 2025	270	275.34	275.34	276	269.06	112,313
June 20, 2025	275.85	272.76	272.76	282.69	272	139,078
June 19, 2025	288	277.07	277.07	293.09	275.25	164,049
June 18, 2025	287.02	287.91	287.91	295	285.46	160,816
June 17, 2025	274.18	289.32	289.32	294.8	274.18	556,109
June 16, 2025	276	274.18	274.18	279.99	271.03	110,238
June 13, 2025	280	277.81	277.81	284.41	273.95	134,072
June 12, 2025	294.7	283.52	283.52	297.65	280.38	203,038

ADF Foods Limited (ADFFOODS.NS) NSE