ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹223.4

(0.41%)

Oct 29, 2025|03:59:11 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	201.99	209.65	201.28	205.99	7,532	5,43,16,002.33	1,17,670
10-Oct-2025	205.01	206.63	201.32	202.5	5,221	2,27,88,643.07	59,108
13-Oct-2025	202.01	204.39	201.45	202.91	3,668	1,30,94,543.82	33,918
14-Oct-2025	203	204.95	198.81	199.45	5,059	2,40,50,341.31	65,074
15-Oct-2025	200	204.9	198.12	203.97	4,441	1,87,91,522.54	45,889
16-Oct-2025	205	209.8	204.05	204.75	5,077	2,21,62,571.21	62,998
17-Oct-2025	204.03	206.3	201.2	203.65	3,686	1,17,99,687.51	29,625
20-Oct-2025	203.65	207.09	200.97	204.94	3,838	2,06,56,434.63	58,518
21-Oct-2025	206	208.84	203.4	207.74	1,804	1,23,79,469.4	40,459
23-Oct-2025	210.99	214.45	209	210.18	5,514	3,36,32,919.33	71,108
24-Oct-2025	212.1	212.96	208.42	211.35	3,006	1,42,85,299.81	40,313
27-Oct-2025	212	217.9	211.5	217.1	4,663	3,76,83,458.51	83,015
28-Oct-2025	217.8	224.15	215	222.48	8,325	6,54,74,770.02	98,300

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice