ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹227.57

(-0.28%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	282	289.35	280	281.65	11,669	10,49,38,462.1	1,06,170
18-Jul-2025	282.4	282.4	272	273.1	4,069	2,42,30,914.45	36,039
21-Jul-2025	272.8	274.6	267.75	269.65	2,848	1,35,61,650.95	21,664
22-Jul-2025	269.5	272.5	269.45	270.3	1,767	6,18,59,455.95	2,02,816
23-Jul-2025	274	274.9	271.75	273.7	1,620	1,31,33,717.1	22,782
24-Jul-2025	274.4	276.2	266.5	269.6	3,090	1,98,12,155.65	41,647
25-Jul-2025	270.05	278.6	266.5	269.35	5,377	2,97,44,105.7	36,969
28-Jul-2025	269	272.8	261.2	262.65	2,262	1,09,22,609.75	19,489
29-Jul-2025	262.6	269.9	261.9	264.85	2,576	1,26,69,408.95	23,175
30-Jul-2025	265.05	268.35	256	261.05	1,868	1,10,01,424.65	20,419
31-Jul-2025	256	258.5	243.1	245.6	8,311	4,73,43,150.6	94,533
01-Aug-2025	244.51	249.99	233.78	234.99	4,490	2,98,70,564.93	75,494
04-Aug-2025	236.49	248.44	235.16	245.06	7,615	3,43,07,770.76	44,751
05-Aug-2025	245.05	245.05	229	231.82	10,758	4,74,42,190.22	96,775
06-Aug-2025	232.94	234.59	224	227.89	5,290	1,90,81,763	36,722
07-Aug-2025	226	232	222.9	228.29	4,153	2,11,22,701.88	39,831
08-Aug-2025	229.19	234.7	227.73	230.78	5,417	2,05,28,743.41	35,649
11-Aug-2025	231.5	232.48	226.55	229.07	3,750	1,26,33,352.28	23,572
12-Aug-2025	229.07	233.44	227.1	228.52	3,077	1,22,20,997.85	16,122
13-Aug-2025	228.52	230.38	227	228.2	2,064	85,22,960.02	18,658
14-Aug-2025	228.9	230.01	226.91	227.57	1,570	54,57,612.96	11,522

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice