ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹234.99

(-4.32%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	263.55	267.15	263.55	266.4	4,067	1,71,39,027.3	28,306
04-Jul-2025	264.15	269.8	264.15	267.6	2,675	1,21,20,871.75	19,886
07-Jul-2025	265.15	269	264.85	266.75	1,806	88,16,854.3	15,392
08-Jul-2025	267.8	268.7	263	265.2	2,702	1,24,27,195.5	22,603
09-Jul-2025	265.2	267.1	262.05	263.5	1,590	94,56,544.2	15,828
10-Jul-2025	264.35	269.55	264.35	266.05	2,606	1,46,79,942.4	18,876
11-Jul-2025	264	266.85	262.35	264.15	1,963	93,51,881.6	16,170
14-Jul-2025	264	264	256	258.4	3,167	1,57,23,446.35	29,325
15-Jul-2025	257	269.7	257	265.3	4,079	2,19,56,221.6	26,205
16-Jul-2025	264	279.5	263.15	277.5	7,554	8,54,93,089.1	76,246
17-Jul-2025	282	289.35	280	281.65	11,669	10,49,38,462.1	1,06,170
18-Jul-2025	282.4	282.4	272	273.1	4,069	2,42,30,914.45	36,039
21-Jul-2025	272.8	274.6	267.75	269.65	2,848	1,35,61,650.95	21,664
22-Jul-2025	269.5	272.5	269.45	270.3	1,767	6,18,59,455.95	2,02,816
23-Jul-2025	274	274.9	271.75	273.7	1,620	1,31,33,717.1	22,782
24-Jul-2025	274.4	276.2	266.5	269.6	3,090	1,98,12,155.65	41,647
25-Jul-2025	270.05	278.6	266.5	269.35	5,377	2,97,44,105.7	36,969
28-Jul-2025	269	272.8	261.2	262.65	2,262	1,09,22,609.75	19,489
29-Jul-2025	262.6	269.9	261.9	264.85	2,576	1,26,69,408.95	23,175
30-Jul-2025	265.05	268.35	256	261.05	1,868	1,10,01,424.65	20,419
31-Jul-2025	256	258.5	243.1	245.6	8,311	4,73,43,150.6	94,533
01-Aug-2025	244.51	249.99	233.78	234.99	4,490	2,98,70,564.93	75,494

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice