ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹200.82

(-6.53%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	239.48	241.39	230.01	231.77	4,552	2,04,05,582.91	41,074
09-Sep-2025	231.77	232.82	225.02	225.91	4,112	1,54,36,800.34	34,468
10-Sep-2025	227.1	237.36	227.1	233.92	11,228	7,85,70,051.26	44,672
11-Sep-2025	234.93	234.93	228.5	229.28	2,409	1,23,84,196.04	29,885
12-Sep-2025	230	232.98	228.19	230.25	3,287	98,62,262.31	19,398
15-Sep-2025	231.15	234.98	228	231.85	3,934	2,13,57,007.33	52,229
16-Sep-2025	233.4	234.95	230.02	231.32	1,957	1,28,63,364.28	30,460
17-Sep-2025	232.45	236.75	230.29	235.83	3,528	1,97,81,269.12	41,874
18-Sep-2025	233.46	236.57	229.1	230.43	2,149	1,51,23,455.77	35,504
19-Sep-2025	231.99	236.9	230.02	230.91	3,003	1,41,52,865.05	19,816
22-Sep-2025	230.81	234.5	227.28	230.41	1,960	70,92,401.59	13,359
23-Sep-2025	231.35	231.49	226.43	227.51	1,993	1,09,28,087.07	32,614
24-Sep-2025	226.8	229	225	225.18	2,599	11,85,48,122.42	4,76,608
25-Sep-2025	225	226.7	222.1	223.05	1,562	1,18,26,725.99	26,654
26-Sep-2025	222.2	222.91	218.1	220.58	2,133	1,07,39,311.2	21,721
29-Sep-2025	221.3	222	218.06	219.87	2,295	85,37,093.42	19,612
30-Sep-2025	220.6	225.01	215.9	221.03	2,600	1,22,67,003.63	19,858
01-Oct-2025	223	223	218.9	220.54	1,890	68,14,236.58	16,170
03-Oct-2025	221.39	221.39	216.04	217.49	4,086	1,87,45,701.17	50,270
06-Oct-2025	217.68	218.95	213.65	214.74	3,117	1,39,46,538.36	31,007
07-Oct-2025	215	220.5	211.68	214.84	6,593	4,22,66,071.75	1,13,222
08-Oct-2025	214.6	216.76	200.1	200.82	17,326	11,66,11,705.86	2,74,612

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice