ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹230.25

(0.42%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	228.9	230.01	226.91	227.57	1,570	54,57,612.96	11,522
18-Aug-2025	230.35	232.98	225.01	226.47	2,765	1,19,88,290.3	27,804
19-Aug-2025	227	230.55	223.66	229.97	4,127	2,09,03,941.77	45,183
20-Aug-2025	230	234.4	229.12	231.23	2,854	1,49,71,008.78	29,350
21-Aug-2025	230.6	234.6	230.1	230.85	2,204	1,11,65,108.47	22,630
22-Aug-2025	230.7	231.53	227.9	228.47	1,236	66,66,014.22	15,862
25-Aug-2025	230	233.5	228.6	230.89	2,018	1,43,32,733.84	38,611
26-Aug-2025	230.36	230.36	218.01	219.24	5,097	2,89,63,282.9	84,354
28-Aug-2025	219.2	219.2	206.59	209.03	7,795	3,98,50,801.83	88,236
29-Aug-2025	210	212.2	205	206.08	4,339	2,39,25,563.21	50,815
01-Sep-2025	207.57	211.91	207	210.28	3,851	1,50,63,208.16	35,891
02-Sep-2025	211	223.9	210.2	220.52	4,998	2,77,49,746.85	59,872
03-Sep-2025	221.54	228.15	218.58	224.92	5,081	2,49,59,756.59	60,460
04-Sep-2025	227.89	243.2	222.7	238.22	26,862	27,44,08,459.88	2,01,612
05-Sep-2025	239	247.36	235.94	239.49	16,189	8,45,51,402.13	72,061
08-Sep-2025	239.48	241.39	230.01	231.77	4,552	2,04,05,582.91	41,074
09-Sep-2025	231.77	232.82	225.02	225.91	4,112	1,54,36,800.34	34,468
10-Sep-2025	227.1	237.36	227.1	233.92	11,228	7,85,70,051.26	44,672
11-Sep-2025	234.93	234.93	228.5	229.28	2,409	1,23,84,196.04	29,885
12-Sep-2025	230	232.98	228.19	230.25	3,287	98,62,262.31	19,398

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice