ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹214.08

(0.30%)

Nov 20, 2025|09:29:59 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	223	227.02	218.5	223.4	3,091	4,49,48,604.59	90,944
30-Oct-2025	222.75	226.07	221.68	222.8	1,564	1,94,74,273.09	46,381
31-Oct-2025	222.8	222.8	218	219.54	1,402	1,33,98,785.16	37,711
03-Nov-2025	219.54	223.54	218.26	221.23	1,793	2,25,56,620.17	51,086
04-Nov-2025	221.9	224.5	218.81	220.24	1,250	1,09,46,866.45	26,122
06-Nov-2025	216	227	215	224.83	4,536	5,09,77,062.11	1,06,785
07-Nov-2025	222.6	233.7	217	232.49	4,791	8,42,73,341.01	2,38,317
10-Nov-2025	237.6	237.6	219.1	220.77	4,757	5,48,67,340.48	95,765
11-Nov-2025	222.4	225	217.02	218.91	2,356	2,09,23,779.5	42,162
12-Nov-2025	219.5	223.82	219.5	222.59	1,718	1,48,36,228.19	32,751
13-Nov-2025	223.2	223.2	214.58	216.18	2,091	2,88,89,070.01	77,258
14-Nov-2025	216.18	217.6	212.67	213.8	2,027	1,97,44,841.79	55,112
17-Nov-2025	214.8	224.9	213.3	219.57	6,280	8,04,60,687.26	1,07,996
18-Nov-2025	219	219.15	213.01	213.68	2,356	1,98,73,297.02	54,856
19-Nov-2025	214.2	216.39	211.68	213.45	2,825	2,28,06,390.6	37,067

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice