ADF Foods Limited (ADFFOODS.NS) NSE

219.49

-1.09(-0.49%)

Updated at September 29 02:35PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025222.2220.58220.58222.91218.148,836
September 25, 2025225223.05223.05226.7222.152,660
September 24, 2025226.8225.18225.18229225526,454
September 23, 2025231.35227.51227.51231.49226.4347,942
September 22, 2025230.81230.41230.41234.5227.2830,726
September 19, 2025231.99230.91230.91236.9230.0261,723
September 18, 2025233.46230.43230.43236.57229.165,209
September 17, 2025232.45235.83235.83236.75230.2984,562
September 16, 2025233.4231.32231.32234.95230.0255,444
September 15, 2025231.15231.85231.85234.9822892,332
September 12, 2025230230.25230.25232.98228.1942,998
September 11, 2025234.93229.28229.28234.93228.553,710
September 10, 2025227.1233.92233.92237.36227.1333,998
September 09, 2025231.77225.91225.91232.82225.0267,797
September 08, 2025239.48231.77231.77241.39230.0186,234
September 05, 2025239239.49239.49247.36235.94349,504
September 04, 2025227.89238.22238.22243.2222.71.16M
September 03, 2025221.54224.92224.92228.15218.58112,129
September 02, 2025211220.52220.52223.9210.2127,878
September 01, 2025207.57210.28210.28211.9120771,735
August 29, 2025210206.08206.08212.2205115,172
August 28, 2025219.2209.03209.03219.2206.59188,372
August 26, 2025230.36219.24219.24230.36218.01130,340
August 25, 2025230230.89230.89233.5228.662,404
August 22, 2025230.7228.47228.47231.53227.929,157
August 21, 2025230.6230.85230.85234.6230.148,140
August 20, 2025230231.23231.23234.4229.1264,551
August 19, 2025227229.97229.97230.55223.6691,887
August 18, 2025230.35226.47226.47232.98225.0152,540
August 14, 2025228.9227.57227.57230.01226.9123,904
August 13, 2025228.52228.2228.2230.3822737,333
August 12, 2025229.07228.52228.52233.44227.153,127
August 11, 2025231.5229.07229.07232.48226.5555,141
August 08, 2025229.19230.78230.78234.7227.7388,409
August 07, 2025226228.29228.29232222.993,211
August 06, 2025232.94227.89227.89234.5922483,447
August 05, 2025245.05231.82231.22245.05229202,436
August 04, 2025236.49245.06244.43248.44235.16140,278
August 01, 2025244.51234.99234.99249.99233.78125,137
July 31, 2025256245.6245.6258.5243.1189,777
July 30, 2025265.05261.05261.05268.3525641,771
July 29, 2025262.6264.85264.85269.9261.947,776
July 28, 2025269262.65262.65272.8261.241,016
July 25, 2025270.05269.35269.35278.6266.5109,685
July 24, 2025274.4269.6269.6276.2266.573,210
July 23, 2025274273.7273.7274.9271.7548,081
July 22, 2025269.5270.3270.3272.5269.45228,628
July 21, 2025272.8269.65269.65274.6267.7550,109
July 18, 2025282.4273.1273.1282.427288,097
July 17, 2025282281.65281.65289.35280368,301
July 16, 2025264277.5277.5279.5263.15309,904
July 15, 2025257265.3265.3269.725782,696
July 14, 2025264258.4258.426425660,694
July 11, 2025264264.15264.15266.85262.3535,362
July 10, 2025264.35266.05266.05269.55264.3555,068
July 09, 2025265.2263.5263.5267.1262.0535,718
July 08, 2025267.8265.2265.2268.726346,874
July 07, 2025265.15266.75266.75269264.8533,039
July 04, 2025264.15267.6267.6269.8264.1545,279
July 03, 2025263.55266.4266.4267.15263.5564,464
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved