ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹272.43

(-0.72%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	232.9	234.5	226.5	227.69	4,782	1,97,12,056.84	37,469
21-May-2025	227.69	231.05	226.34	227.91	3,247	12,12,84,166.95	4,86,628
22-May-2025	227.91	233.45	225.01	231.71	4,117	2,43,71,634.63	48,532
23-May-2025	231.71	233.7	228.51	230.98	3,982	2,16,52,244.69	39,604
26-May-2025	230.98	232.79	229.2	229.83	2,798	1,13,08,442.62	21,954
27-May-2025	227.55	232.64	227.55	231.32	3,211	1,42,23,888.45	30,902
28-May-2025	232.8	236.4	230.3	231.74	5,446	3,29,71,943.09	63,441
29-May-2025	232.9	235.25	228.61	233.79	4,837	2,70,33,382.16	57,913
30-May-2025	233.79	237.2	231.33	235.99	3,355	2,56,01,827.64	64,416
02-Jun-2025	235.99	264	230.86	260.84	32,115	38,22,01,441.85	4,58,806
03-Jun-2025	261.8	278	255.06	272.56	20,352	19,13,75,462.24	2,88,120
04-Jun-2025	269	273.01	262	265.68	10,288	5,44,30,845.92	83,230
05-Jun-2025	264.86	268.35	261.1	262.53	5,747	2,65,15,643.22	50,908
06-Jun-2025	262.53	264.88	256.37	257.48	7,850	4,14,03,374.84	84,788
09-Jun-2025	258	285.79	256.61	274.4	27,582	20,68,85,368.65	2,36,495
10-Jun-2025	275.8	277.09	268.47	272.43	5,559	3,32,11,882.9	49,479

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice