ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹160.65

(-4.29%)

Mar 27, 2026|07:59:57 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	212.57	212.96	203.2	204.54	4,073	2,50,38,104.83	52,789
26-Feb-2026	204.5	207	199.9	201.43	3,144	2,14,66,255.14	49,314
27-Feb-2026	201.49	202.2	195.1	196.74	1,976	1,61,58,057.46	40,566
02-Mar-2026	188.97	196.73	188.17	193.72	3,750	2,96,62,121.56	68,835
04-Mar-2026	192.94	194.08	187.18	190.39	3,179	2,03,78,678.75	45,100
05-Mar-2026	190.98	195	187.19	188.91	1,483	1,42,76,172.58	41,576
06-Mar-2026	188.91	192.5	188.1	189.29	2,304	1,28,93,347.47	32,912
09-Mar-2026	189	189.29	180	183.66	2,601	2,54,53,255.71	77,902
10-Mar-2026	186.41	190.07	183.96	187.04	2,240	1,56,09,473.66	44,332
11-Mar-2026	187	193.44	186.54	187.44	3,188	3,29,28,637.06	92,455
12-Mar-2026	184.56	188	181.24	186.05	2,233	2,07,93,750.05	73,642
13-Mar-2026	186.05	186.05	179.55	181.31	1,958	1,37,10,701.82	44,727
16-Mar-2026	181.55	184.71	178.02	180.21	2,708	1,53,95,867.2	51,706
17-Mar-2026	180.5	183.74	177.67	179.71	2,782	3,05,64,093.37	1,19,731
18-Mar-2026	180.71	188	180.5	185.24	1,885	1,44,49,849	44,217
19-Mar-2026	180.6	183.96	176.99	177.46	1,446	1,02,22,966.43	34,049
20-Mar-2026	179.99	183.23	173.5	174.43	2,568	2,35,53,733.72	73,508
23-Mar-2026	172	178.2	161.36	162.15	6,476	6,23,76,610.19	2,09,717
24-Mar-2026	167.4	169	160.35	163.79	3,938	3,54,34,053.48	1,07,479
25-Mar-2026	165.21	170.99	165.21	167.85	1,813	1,58,93,303.06	61,712

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice