ADF Foods Limited (ADFFOODS.NS) NSE

193.67

-0.16(-0.08%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026196.5193.83193.83198.97192.861,503
January 12, 2026197194.57194.57197.69192.0198,952
January 09, 2026204198.48198.48204.83197.466,558
January 08, 2026206.95204.29204.29208.99203.234,274
January 07, 2026206209.06209.06210.84205.494,309
January 06, 2026203.4206.78206.78212202.97152,994
January 05, 2026206.16204.06204.06206.16202.8141,382
January 02, 2026203204.09204.09205.89202.854,124
January 01, 2026204.6204.14204.14204.99203.0227,366
December 31, 2025203.49203.95203.95205.5820232,209
December 30, 2025203.99202.88202.88204.620235,744
December 29, 2025208.4203.93203.93209.320351,426
December 26, 2025206.1207.77207.77209.98206.129,133
December 24, 2025208.51208.03208.03211207.3731,695
December 23, 2025212.27210.18210.18212.49208.5240,076
December 22, 2025210.99211.31211.31217210.2464,088
December 19, 2025209209.89209.89211.8208.2621,276
December 18, 2025208.85209.81209.81211.1220744,600
December 17, 2025216.96209.54209.54216.97208.654,978
December 16, 2025214.2218.04218.04219.25213.5123,358
December 15, 2025210215.31215.31219210305,066
December 12, 2025206.3210.78210.78213204.379,076
December 11, 2025204.5204.37204.37205.62202.8923,623
December 10, 2025204.28206.63206.63209.68202.8556,399
December 09, 2025201.28204.28204.28206196.06247,909
December 08, 2025201.01201.28201.28203.2199.5557,889
December 05, 2025204.3201.5201.5204.3200.3544,540
December 04, 2025205203.75203.75206.9520335,493
December 03, 2025205.75205.31205.31207.3204.5129,198
December 02, 2025207.1206.78206.78207.9205.1452,668
December 01, 2025209.05209.05209.05211.4207.166,293
November 28, 2025208.2209.45209.45212.5208138,173
November 27, 2025210.01209.16209.16214.47207.9295,673
November 26, 2025204.9210.55210.55211.5204.7659,095
November 25, 2025205.21203.84203.84205.2520262,423
November 24, 2025208.99205.21205.21210.36204.544,125
November 21, 2025210209.24209.24210.0120865,188
November 19, 2025214.2213.45213.45216.39211.68108,076
November 18, 2025219213.68213.68219.15213.0192,273
November 17, 2025214.8219.57219.57224.9213.3365,534
November 14, 2025216.18213.8213.8217.6212.6791,796
November 13, 2025223.2216.18216.18223.2214.58132,157
November 12, 2025219.5222.59221.99223.82219.566,754
November 11, 2025222.4218.91218.32225217.0294,828
November 10, 2025237.6220.77220.17237.6219.1242,870
November 07, 2025222.6232.49232.49233.7217368,146
November 06, 2025216224.83224.83227215228,878
November 04, 2025221.9220.24220.24224.5218.8149,524
November 03, 2025219.54221.23221.23223.54218.26101,942
October 31, 2025222.8219.54219.54222.821861,087
October 30, 2025222.75222.8222.8226.07221.6886,857
October 29, 2025223223.4223.4227.02218.5202,024
October 28, 2025217.8222.48222.48224.15215302,374
October 27, 2025212217.1217.1217.9211.5174,975
October 24, 2025212.1211.35211.35212.96208.4267,841
October 23, 2025210.99210.18210.18214.45209159,053
October 21, 2025206207.74207.74208.84203.459,831
October 20, 2025203.65204.94204.94207.09200.97101,067
October 17, 2025204.03203.65203.65206.3201.257,805
October 16, 2025205204.75204.75209.8204.05108,664
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved