ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹227.69

(-1.81%)

May 20, 2025|03:43:35 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	234	238	228.04	229.62	14,814	9,89,60,235.16	1,82,120
22-Apr-2025	231	235.21	230	231.87	8,620	4,28,70,610.59	62,823
23-Apr-2025	235	235	230.01	231.97	4,687	1,96,12,855.21	31,338
24-Apr-2025	232	236.77	230.84	234.15	4,808	2,06,68,236.01	40,867
25-Apr-2025	234.15	235.4	220	222.3	12,774	5,28,02,384.81	1,15,592
28-Apr-2025	224.75	228.39	220.45	226.11	5,455	1,83,09,520.65	35,946
29-Apr-2025	226.7	229.58	224.41	226.51	4,181	1,71,73,197.2	31,372
30-Apr-2025	226.51	226.66	220.02	222.12	4,939	1,88,48,267.11	33,104
02-May-2025	222.12	224.5	220.1	221.75	4,496	1,35,58,367.99	22,363
05-May-2025	221.2	226	219.13	225.35	2,656	1,09,81,569.47	22,101
06-May-2025	225.35	225.53	218.7	220.15	3,767	1,39,58,199.32	30,082
07-May-2025	220	220.5	213.21	217.4	5,481	2,26,10,265.98	43,070
08-May-2025	216.5	224	216.5	219.05	8,014	1,24,31,835.99	21,046
09-May-2025	213.55	216.99	211.78	215.62	4,071	1,16,46,496.14	22,717
12-May-2025	219.35	227	219.35	226	4,676	1,60,68,701.38	35,654
13-May-2025	226.01	233.3	223.67	231.59	2,971	1,65,96,930.6	34,811
14-May-2025	234.65	239	228.51	233.29	5,849	3,53,53,122.32	39,830
15-May-2025	224	225.75	219.11	223.85	9,066	6,54,32,451.53	85,316
16-May-2025	225.5	242.68	224.06	237.28	10,480	10,43,88,376.37	1,17,028
19-May-2025	236.1	239.95	230.73	231.88	7,315	4,12,34,424.56	62,647

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice