ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹207.74

(1.37%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	231.35	231.49	226.43	227.51	1,993	1,09,28,087.07	32,614
24-Sep-2025	226.8	229	225	225.18	2,599	11,85,48,122.42	4,76,608
25-Sep-2025	225	226.7	222.1	223.05	1,562	1,18,26,725.99	26,654
26-Sep-2025	222.2	222.91	218.1	220.58	2,133	1,07,39,311.2	21,721
29-Sep-2025	221.3	222	218.06	219.87	2,295	85,37,093.42	19,612
30-Sep-2025	220.6	225.01	215.9	221.03	2,600	1,22,67,003.63	19,858
01-Oct-2025	223	223	218.9	220.54	1,890	68,14,236.58	16,170
03-Oct-2025	221.39	221.39	216.04	217.49	4,086	1,87,45,701.17	50,270
06-Oct-2025	217.68	218.95	213.65	214.74	3,117	1,39,46,538.36	31,007
07-Oct-2025	215	220.5	211.68	214.84	6,593	4,22,66,071.75	1,13,222
08-Oct-2025	214.6	216.76	200.1	200.82	17,326	11,66,11,705.86	2,74,612
09-Oct-2025	201.99	209.65	201.28	205.99	7,532	5,43,16,002.33	1,17,670
10-Oct-2025	205.01	206.63	201.32	202.5	5,221	2,27,88,643.07	59,108
13-Oct-2025	202.01	204.39	201.45	202.91	3,668	1,30,94,543.82	33,918
14-Oct-2025	203	204.95	198.81	199.45	5,059	2,40,50,341.31	65,074
15-Oct-2025	200	204.9	198.12	203.97	4,441	1,87,91,522.54	45,889
16-Oct-2025	205	209.8	204.05	204.75	5,077	2,21,62,571.21	62,998
17-Oct-2025	204.03	206.3	201.2	203.65	3,686	1,17,99,687.51	29,625
20-Oct-2025	203.65	207.09	200.97	204.94	3,838	2,06,56,434.63	58,518
21-Oct-2025	206	208.84	203.4	207.74	1,804	1,23,79,469.4	40,459

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice