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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	205	203.75	203.75	206.95	203	35,493
December 03, 2025	205.75	205.31	205.31	207.3	204.51	29,198
December 02, 2025	207.1	206.78	206.78	207.9	205.14	52,668
December 01, 2025	209.05	209.05	209.05	211.4	207.1	66,293
November 28, 2025	208.2	209.45	209.45	212.5	208	138,173
November 27, 2025	210.01	209.16	209.16	214.47	207.92	95,673
November 26, 2025	204.9	210.55	210.55	211.5	204.76	59,095
November 25, 2025	205.21	203.84	203.84	205.25	202	62,423
November 24, 2025	208.99	205.21	205.21	210.36	204.5	44,125
November 21, 2025	210	209.24	209.24	210.01	208	65,188
November 19, 2025	214.2	213.45	213.45	216.39	211.68	108,076
November 18, 2025	219	213.68	213.68	219.15	213.01	92,273
November 17, 2025	214.8	219.57	219.57	224.9	213.3	365,534
November 14, 2025	216.18	213.8	213.8	217.6	212.67	91,796
November 13, 2025	223.2	216.18	216.18	223.2	214.58	132,157
November 12, 2025	219.5	222.59	221.99	223.82	219.5	66,754
November 11, 2025	222.4	218.91	218.32	225	217.02	94,828
November 10, 2025	237.6	220.77	220.17	237.6	219.1	242,870
November 07, 2025	222.6	232.49	232.49	233.7	217	368,146
November 06, 2025	216	224.83	224.83	227	215	228,878
November 04, 2025	221.9	220.24	220.24	224.5	218.81	49,524
November 03, 2025	219.54	221.23	221.23	223.54	218.26	101,942
October 31, 2025	222.8	219.54	219.54	222.8	218	61,087
October 30, 2025	222.75	222.8	222.8	226.07	221.68	86,857
October 29, 2025	223	223.4	223.4	227.02	218.5	202,024
October 28, 2025	217.8	222.48	222.48	224.15	215	302,374
October 27, 2025	212	217.1	217.1	217.9	211.5	174,975
October 24, 2025	212.1	211.35	211.35	212.96	208.42	67,841
October 23, 2025	210.99	210.18	210.18	214.45	209	159,053
October 21, 2025	206	207.74	207.74	208.84	203.4	59,831
October 20, 2025	203.65	204.94	204.94	207.09	200.97	101,067
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

ADF Foods Limited (ADFFOODS.NS) NSE