ADF Foods Limited (ADFFOODS.NS) NSE

271.00

+4.2(+1.57%)

Updated at June 02 03:29PM

Currency In INR

ADFFOODS.NS Historical Return

If you invested ₹1000 in ADF Foods Limited (ADFFOODS.NS) 10 years ago, it would be worth ₹17,087.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,422.27, while ₹1000 invested 1 year ago would be worth ₹1,044.44. This corresponds to total returns of 1,608.7%, 42.23%, 4.44%, respectively, with annualized returns of 32.8%, 7.3%, 4.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADFFOODS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	266.8	273.15	273.15	275.75	264.55	141,257
June 01, 2026	265	266.8	266.8	269.9	262	144,924
May 29, 2026	270	264.65	264.65	279.3	259.85	245,714
May 27, 2026	275.85	270.3	270.3	280.7	268.15	186,008
May 26, 2026	277.5	275.85	275.85	284.45	274	171,341
May 25, 2026	285	277.45	277.45	290	276.3	384,800
May 22, 2026	264.35	283.25	283.25	288	263.2	662,223
May 21, 2026	266.9	263.85	263.85	273.45	259.4	215,341
May 20, 2026	268.9	263.8	263.8	274.7	262.2	150,607
May 19, 2026	262.2	269.15	269.15	277.7	262.2	243,312
May 18, 2026	268	264.1	264.1	268	257.5	282,481
May 15, 2026	270.3	268.3	268.3	278.3	265.55	258,302
May 14, 2026	300	270.3	270.3	301.65	268.8	1.31M
May 13, 2026	265	272.1	272.1	274.95	263.35	160,036
May 12, 2026	272.45	265.85	265.85	276.9	258.6	377,311
May 11, 2026	273.3	272.45	272.45	277.5	267.4	252,857
May 08, 2026	265	273.35	273.35	280	264.55	464,426
May 07, 2026	269	266.8	266.8	272	264.55	139,476
May 06, 2026	261.05	268.8	268.8	273	261.05	241,342
May 05, 2026	255.4	262.55	262.55	264.85	254	84,420
May 04, 2026	268.15	259.15	259.15	270.35	258	144,783
April 30, 2026	260	264.14	264.14	273	257.22	311,496
April 29, 2026	265.45	259.67	259.67	265.79	257.23	150,967
April 28, 2026	270	265.66	265.66	270	261.28	233,112
April 27, 2026	262	267.42	267.42	280.98	260	1.05M
April 24, 2026	249.08	260.15	260.15	264.8	244.04	2.4M
April 23, 2026	236	249.08	249.08	259	235.01	2.42M
April 22, 2026	223.52	233.53	233.53	235.95	221.45	721,742
April 21, 2026	218.5	224.29	224.29	226.5	215.21	164,982
April 20, 2026	225.61	220.62	220.62	234.25	219.1	389,403
April 17, 2026	197.08	226.94	226.94	236	196	3.1M
April 16, 2026	198	197.06	197.06	199.01	191.3	136,315
April 15, 2026	192.4	193.55	193.55	195	190.62	87,431
April 13, 2026	192	189.24	189.24	196	185	158,972
April 10, 2026	184.5	192.07	192.07	195.72	184.5	126,556
April 09, 2026	183	184.27	184.27	186.89	180.76	107,144
April 08, 2026	184.99	184.87	184.87	187.9	180.5	185,037
April 07, 2026	176	175.77	175.77	180	174.19	89,182
April 06, 2026	178	176.03	176.03	180.75	173.82	69,520
April 02, 2026	175.2	177.95	177.95	179.95	173.21	80,267
April 01, 2026	173.5	179.25	179.25	182.54	170	223,595
March 30, 2026	155.5	167.18	167.18	176	153.82	473,721
March 27, 2026	165.7	157.89	157.89	166.27	153.1	201,257
March 25, 2026	165.21	167.85	167.85	170.99	165.21	94,553
March 24, 2026	167.4	163.79	163.79	169	160.35	216,767
March 23, 2026	172	162.15	162.15	178.2	161.36	377,736
March 20, 2026	-1	-1	174.43	-1	-1	0
March 19, 2026	180.6	177.46	177.46	183.96	176.99	57,502
March 18, 2026	180.71	185.24	185.24	188	180.5	77,975
March 17, 2026	180.5	179.71	179.71	183.74	177.67	169,363
March 16, 2026	181.55	180.21	180.21	184.71	178.02	85,252
March 13, 2026	186.05	181.31	181.31	186.05	179.55	75,416
March 12, 2026	184.56	186.05	186.05	188	181.24	114,734
March 11, 2026	187	187.44	187.44	193.44	186.54	196,708
March 10, 2026	186.41	187.04	187.04	190.07	183.96	83,553
March 09, 2026	189	183.66	183.66	189.29	180	139,382
March 06, 2026	188.91	189.29	189.29	192.5	188.1	67,742
March 05, 2026	190.98	188.91	188.91	195	187.19	75,567
March 04, 2026	-1	-1	190.39	-1	-1	0
March 02, 2026	188.97	193.72	193.72	196.73	188.17	154,543