ADFFOODS Historical Share Price Data

ADF Foods Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	192	193.15	187	187.55	3842	25104037.7	87822	6.15	-4.45
27-Mar-2024	187.55	190.05	184.5	185.8	4970	55075338.75	245620	5.55	-1.75
28-Mar-2024	188.95	188.95	184.5	184.95	3668	24384581.15	87535	4.45	-4.00
01-Apr-2024	185.3	192	185	191.6	5824	24239439.15	55428	7.00	6.30
02-Apr-2024	191	195	191	193.3	4634	18149147.95	46335	4.00	2.30
03-Apr-2024	195.25	197.7	193.4	195.95	5343	22154324.8	57626	4.30	0.70
04-Apr-2024	196.85	199	194.8	196.1	3371	17603490.85	47292	4.20	-0.75
05-Apr-2024	195.15	195.95	192.2	192.8	6011	27159279.1	83245	3.75	-2.35
08-Apr-2024	192.85	195.1	191.7	192.3	2815	10870329.6	31779	3.40	-0.55
09-Apr-2024	192.95	193.3	188.1	189.45	5919	22654037.65	70644	5.20	-3.50
10-Apr-2024	190.4	191	188.4	190.1	2878	10085841.7	29192	2.60	-0.30
12-Apr-2024	189.5	190.9	188.4	189.25	3499	11361463.25	34227	2.50	-0.25
15-Apr-2024	188	188	182	186.9	3685	13952051.25	75212	6.00	-1.10
16-Apr-2024	186.9	189.95	185.75	187.45	4053	13748886.3	37796	4.20	0.55
18-Apr-2024	188.1	190.55	187.05	188.55	3548	11681135.25	29471	3.50	0.45
19-Apr-2024	188	220	185.9	215.5	29869	369237317.45	717590	34.10	27.50
22-Apr-2024	215.5	227	207.9	223.05	37520	286844918.25	553568	19.10	7.55
23-Apr-2024	222.6	235.6	219.95	230.5	38706	394567325.4	534664	15.65	7.90
24-Apr-2024	232	232.35	224	226.2	8169	53176346.8	105561	8.35	-5.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.