ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹188.91

(-0.78%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	200	206.73	195.15	206.73	7,566	35,06,55,320.89	6,20,594
04-Feb-2026	206.89	227.6	199.68	225.52	31,930	45,65,19,032.64	4,48,629
05-Feb-2026	223.99	233	216	227.73	14,990	18,33,81,731.29	1,73,973
06-Feb-2026	227.73	231.39	218.52	226.92	6,401	7,45,80,367.47	93,282
09-Feb-2026	226.92	232	224.07	225.31	3,676	3,85,28,001.98	78,818
10-Feb-2026	224.9	236.89	221.61	228.26	5,194	7,26,07,028.55	1,12,388
11-Feb-2026	228	229.96	218.6	223.37	2,464	2,47,85,518.97	41,259
12-Feb-2026	223.8	223.8	217	217.35	2,197	1,92,49,585.39	41,184
13-Feb-2026	218.88	225.69	212	219.83	2,870	2,80,72,954.96	42,724
16-Feb-2026	219	230	217	225.09	4,113	3,82,98,171.45	55,757
17-Feb-2026	225.09	228.5	221.1	222.73	2,395	2,28,22,034.48	51,241
18-Feb-2026	222	232.8	222	229.59	3,907	3,80,25,028.72	80,210
19-Feb-2026	229.51	237.5	226.01	228.57	5,188	4,99,05,819.32	86,105
20-Feb-2026	228.57	231.78	225	226.51	3,016	1,99,03,938.87	26,152
23-Feb-2026	228	235	227	227.82	4,608	3,35,13,086.88	45,648
24-Feb-2026	227.82	227.82	207.9	211.7	9,109	9,34,99,430	2,25,102
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

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice