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 ₹19,019.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,860.75, while ₹1000 invested 1 year ago would be worth ₹1,244.55. This corresponds to total returns of 1,801.9%, 86.07%, 24.46%, respectively, with annualized returns of 34.23%, 13.22%, 24.46%.

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
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
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