ADF Foods Limited (ADFFOODS.NS) NSE

Currency In INR

ADFFOODS.NS Historical Return

If you invested ₹1000 in ADF Foods Limited (ADFFOODS.NS) 10 years ago, it would be worth ₹11,983.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,897.87, while ₹1000 invested 1 year ago would be worth ₹1,174.46. This corresponds to total returns of 1,098.39%, 89.79%, 17.45%, respectively, with annualized returns of 28.17%, 13.67%, 17.45%.

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
August 21, 2026	266.15	267.6	267.6	272.1	264.35	104,288
August 20, 2026	264.1	267.35	267.35	268.5	261.55	64,161
August 19, 2026	269.6	263.3	263.3	269.75	262.3	50,373
August 18, 2026	261.9	269.6	269.6	270	260.35	143,285
August 17, 2026	263.25	262.85	262.85	265.5	258.9	97,340
August 14, 2026	262.9	262.45	262.45	268.1	259.4	127,124
August 13, 2026	262	261.85	261.85	265	258	95,235
August 12, 2026	266.45	261.65	261.65	266.45	260.2	71,560
August 11, 2026	264.9	265.45	265.45	269.85	260.25	150,710
August 10, 2026	261	262.95	262.95	265	255.85	135,701
August 07, 2026	258.9	259.7	259.7	263.85	258	113,109
August 06, 2026	265.95	261.4	261.4	265.95	256.05	374,343
August 05, 2026	271.5	269.2	269.2	273.95	266.35	90,361
August 04, 2026	274.7	273.25	273.25	276	270	107,527
August 03, 2026	272.95	273.75	273.75	279.9	270.95	117,969
July 31, 2026	262	270.95	270.95	277.7	262	514,460
July 30, 2026	295	262.35	262.35	295	260	1.3M
July 29, 2026	300.95	301.8	301.8	307.95	299.2	99,686
July 28, 2026	310.5	299.65	299.65	314.35	297.3	100,315
July 27, 2026	308	314.4	314.4	319.6	308	196,248
July 23, 2026	296.9	296.65	296.65	300.7	294	73,779
July 22, 2026	300.85	299.9	299.9	302.2	295.55	79,558
July 21, 2026	302	302.2	302.2	304	296.65	82,929
July 20, 2026	297	300.5	300.5	302.45	295.95	77,079
July 17, 2026	302.2	299.1	299.1	302.2	292.55	137,185
July 16, 2026	308	302.4	302.4	308.7	301.3	133,904
July 15, 2026	314	305	305	316.6	304.1	128,018
July 14, 2026	315.4	312.55	312.55	321.95	307.3	149,753
July 13, 2026	318.95	319.45	319.45	330.75	305.2	418,009
July 10, 2026	321.9	319.9	319.9	323.5	313.9	187,401
July 09, 2026	310	317.55	317.55	322.85	305.45	252,098
July 08, 2026	307.05	308.45	308.45	316	303.35	305,077
July 07, 2026	309	310.4	310.4	313.1	302.5	285,845
July 06, 2026	321.4	308.3	308.3	321.4	307.1	330,572
July 03, 2026	318.8	320.4	320.4	329.35	317.4	1.06M
July 02, 2026	315.3	317.1	317.1	346.95	311.55	15.19M
July 01, 2026	314.9	307.85	307.85	318	303.3	240,558
June 30, 2026	306.45	310.7	310.7	315	305	161,470
June 29, 2026	301.65	305.05	305.05	312.9	299.2	156,563
June 25, 2026	310.1	300.5	300.5	315.25	297.5	131,153
June 24, 2026	301.95	310.3	310.3	312	298.7	151,207
June 23, 2026	313.75	300.75	300.75	316.95	297	260,536
June 22, 2026	308	313.75	313.75	320	303.85	416,016
June 19, 2026	304.75	306.85	306.85	313	300.3	182,179
June 18, 2026	302.8	305.6	305.6	314	301.3	453,828
June 17, 2026	303.15	301.3	301.3	308.85	297.55	331,910
June 16, 2026	282.95	301.25	301.25	307.4	279.05	542,649
June 15, 2026	285.9	282.4	282.4	292.65	280	224,054
June 12, 2026	276.45	283.2	283.2	284	274	96,463
June 11, 2026	278.95	273.6	273.6	280.5	267.3	156,334
June 10, 2026	285.95	280.2	280.2	291.2	279	95,458
June 09, 2026	279.95	286.45	286.45	287.95	279.95	117,076
June 08, 2026	280.05	278.85	278.85	286.55	276.2	115,418
June 05, 2026	290.25	282.8	282.8	297	280.3	164,750
June 04, 2026	290.85	288.8	288.8	293.4	282	299,050
June 03, 2026	271.5	290.3	290.3	298	271.5	1.29M
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