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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	228.57	226.51	226.51	231.78	225	87,283
February 19, 2026	229.51	228.57	228.57	237.5	226.01	215,610
February 18, 2026	222	229.59	229.59	232.8	222	166,308
February 17, 2026	225.09	222.73	222.73	228.5	221.1	101,328
February 16, 2026	219	225.09	225.09	230	217	170,313
February 13, 2026	218.88	219.83	219.83	225.69	212	128,433
February 12, 2026	223.8	217.35	217.35	223.8	217	87,785
February 11, 2026	228	223.37	223.37	229.96	218.6	110,879
February 10, 2026	224.9	228.26	228.26	236.89	221.61	315,077
February 09, 2026	226.92	225.31	225.31	232	224.07	169,585
February 06, 2026	227.73	226.92	226.92	231.39	218.52	329,563
February 05, 2026	223.99	227.73	227.73	233	216	810,125
February 04, 2026	206.89	225.52	225.52	227.6	199.68	2.08M
February 03, 2026	200	206.73	206.73	206.73	195.15	1.71M
February 02, 2026	170.04	172.28	172.28	176.39	168.2	65,375
February 01, 2026	175.91	172.44	172.44	177.44	170	48,794
January 30, 2026	173	175.91	175.91	176.5	170.6	45,970
January 29, 2026	179.1	173.06	173.06	182.01	170.8	84,519
January 28, 2026	173.89	178.25	178.25	184.4	173.89	56,918
January 27, 2026	176.54	173.34	173.34	176.54	170.94	38,288
January 23, 2026	183.72	176.54	176.54	184	175.05	46,428
January 22, 2026	180	183.72	183.72	184.52	179.95	58,291
January 21, 2026	180	176.8	176.8	180.99	172.13	72,458
January 20, 2026	187.5	181.14	181.14	192	180	56,728
January 19, 2026	190.1	188.37	188.37	195	188	43,643
January 16, 2026	193.1	193.11	193.11	195.53	192.3	35,227
January 14, 2026	192.5	193.6	193.6	196.31	192.5	44,976
January 13, 2026	196.5	193.83	193.83	198.97	192.8	61,503
January 12, 2026	197	194.57	194.57	197.69	192.01	98,952
January 09, 2026	204	198.48	198.48	204.83	197.4	66,558
January 08, 2026	206.95	204.29	204.29	208.99	203.2	34,274
January 07, 2026	206	209.06	209.06	210.84	205.4	94,309
January 06, 2026	203.4	206.78	206.78	212	202.97	152,994
January 05, 2026	206.16	204.06	204.06	206.16	202.8	141,382
January 02, 2026	203	204.09	204.09	205.89	202.8	54,124
January 01, 2026	204.6	204.14	204.14	204.99	203.02	27,366
December 31, 2025	203.49	203.95	203.95	205.58	202	32,209
December 30, 2025	203.99	202.88	202.88	204.6	202	35,744
December 29, 2025	208.4	203.93	203.93	209.3	203	51,426
December 26, 2025	206.1	207.77	207.77	209.98	206.1	29,133
December 24, 2025	208.51	208.03	208.03	211	207.37	31,695
December 23, 2025	212.27	210.18	210.18	212.49	208.52	40,076
December 22, 2025	210.99	211.31	211.31	217	210.24	64,088
December 19, 2025	209	209.89	209.89	211.8	208.26	21,276
December 18, 2025	208.85	209.81	209.81	211.12	207	44,600
December 17, 2025	216.96	209.54	209.54	216.97	208.6	54,978
December 16, 2025	214.2	218.04	218.04	219.25	213.5	123,358
December 15, 2025	210	215.31	215.31	219	210	305,066
December 12, 2025	206.3	210.78	210.78	213	204.3	79,076
December 11, 2025	204.5	204.37	204.37	205.62	202.89	23,623
December 10, 2025	204.28	206.63	206.63	209.68	202.85	56,399
December 09, 2025	201.28	204.28	204.28	206	196.06	247,909
December 08, 2025	201.01	201.28	201.28	203.2	199.55	57,889
December 05, 2025	204.3	201.5	201.5	204.3	200.35	44,540
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

ADF Foods Limited (ADFFOODS.NS) NSE