ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹204.09

(-0.02%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	205.75	207.3	204.51	205.31	893	59,28,451.61	16,601
04-Dec-2025	205	206.95	203	203.75	1,260	72,77,969.56	21,242
05-Dec-2025	204.3	204.3	200.35	201.5	1,413	90,03,441.12	25,625
08-Dec-2025	201.01	203.2	199.55	201.28	1,623	1,15,67,474.5	35,404
09-Dec-2025	201.28	206	196.06	204.28	2,414	5,04,40,266.27	1,94,091
10-Dec-2025	204.28	209.68	202.85	206.63	1,688	1,16,60,966.29	24,705
11-Dec-2025	204.5	205.62	202.89	204.37	1,120	48,20,563.6	10,820
12-Dec-2025	206.3	213	204.3	210.78	1,779	1,65,31,830.32	46,113
15-Dec-2025	210	219	210	215.31	4,478	6,55,34,637.73	1,00,463
16-Dec-2025	214.2	219.25	213.5	218.04	2,718	2,67,94,970.94	53,750
17-Dec-2025	216.96	216.97	208.6	209.54	2,031	1,16,16,746.61	25,785
18-Dec-2025	208.85	211.12	207	209.81	1,320	92,89,202.86	18,441
19-Dec-2025	209	211.8	208.26	209.89	875	44,54,498.63	10,212
22-Dec-2025	210.99	217	210.24	211.31	1,677	1,36,58,725.11	32,064
23-Dec-2025	212.27	212.49	208.52	210.18	1,192	84,10,378.68	20,017
24-Dec-2025	208.51	211	207.37	208.03	1,041	65,97,798.51	17,796
26-Dec-2025	206.1	209.98	206.1	207.77	887	60,60,391.12	16,148
29-Dec-2025	208.4	209.3	203	203.93	1,562	1,05,33,436.68	33,905
30-Dec-2025	203.99	204.6	202	202.88	1,441	72,40,607.65	17,577
31-Dec-2025	203.49	205.58	202	203.95	1,299	65,76,777.74	18,411
01-Jan-2026	204.6	204.99	203.02	204.14	1,021	55,76,811.61	13,620
02-Jan-2026	203	205.89	202.8	204.09	1,491	1,10,44,714.57	32,966

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice