ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹219.83

(1.14%)

Feb 13, 2026|03:49:56 PM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	192.5	196.31	192.5	193.6	1,433	87,47,625.97	17,997
16-Jan-2026	193.1	195.53	192.3	193.11	962	68,16,496.01	20,616
19-Jan-2026	190.1	195	188	188.37	1,622	82,65,732.84	23,393
20-Jan-2026	187.5	192	180	181.14	2,027	1,03,72,627.51	33,031
21-Jan-2026	180	180.99	172.13	176.8	3,294	1,27,72,744.26	39,838
22-Jan-2026	180	184.52	179.95	183.72	1,828	1,06,01,202.1	28,920
23-Jan-2026	183.72	184	175.05	176.54	1,552	82,82,856.14	26,618
27-Jan-2026	176.54	176.54	170.94	173.34	1,989	66,24,605.6	18,669
28-Jan-2026	173.89	184.4	173.89	178.25	1,271	99,92,980.6	31,922
29-Jan-2026	179.1	182.01	170.8	173.06	2,193	1,46,11,086.41	48,905
30-Jan-2026	173	176.5	170.6	175.91	1,609	80,08,379.35	22,464
01-Feb-2026	175.91	177.44	170	172.44	1,698	84,32,234.46	20,877
02-Feb-2026	170.04	176.39	168.2	172.28	2,607	1,12,57,144.28	27,595
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

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice