iifl-logo

ADF Foods Ltd Historical Data

223.4
(0.41%)
Oct 29, 2025|03:59:11 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

ADF Foods Ltd Historical Data

30/09/2025calendar-icon
30/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

221.3

222218.06219.872,29585,37,093.4219,612

30-Sep-2025

220.6

225.01215.9221.032,6001,22,67,003.6319,858

01-Oct-2025

223

223218.9220.541,89068,14,236.5816,170

03-Oct-2025

221.39

221.39216.04217.494,0861,87,45,701.1750,270

06-Oct-2025

217.68

218.95213.65214.743,1171,39,46,538.3631,007

07-Oct-2025

215

220.5211.68214.846,5934,22,66,071.751,13,222

08-Oct-2025

214.6

216.76200.1200.8217,32611,66,11,705.862,74,612

09-Oct-2025

201.99

209.65201.28205.997,5325,43,16,002.331,17,670

10-Oct-2025

205.01

206.63201.32202.55,2212,27,88,643.0759,108

13-Oct-2025

202.01

204.39201.45202.913,6681,30,94,543.8233,918

14-Oct-2025

203

204.95198.81199.455,0592,40,50,341.3165,074

15-Oct-2025

200

204.9198.12203.974,4411,87,91,522.5445,889

16-Oct-2025

205

209.8204.05204.755,0772,21,62,571.2162,998

17-Oct-2025

204.03

206.3201.2203.653,6861,17,99,687.5129,625

20-Oct-2025

203.65

207.09200.97204.943,8382,06,56,434.6358,518

21-Oct-2025

206

208.84203.4207.741,8041,23,79,469.440,459

23-Oct-2025

210.99

214.45209210.185,5143,36,32,919.3371,108

24-Oct-2025

212.1

212.96208.42211.353,0061,42,85,299.8140,313

27-Oct-2025

212

217.9211.5217.14,6633,76,83,458.5183,015

28-Oct-2025

217.8

224.15215222.488,3256,54,74,770.0298,300

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.