ADF Foods Limited ADFFOODS
NSE · India · Consumer Non-Durables
INR 281.00+7.90 (+2.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 281.40 | +3.04% | INR 269.25 | INR 285.20 | INR 265.60 | 266.18K |
| 2026-09-30 | INR 273.10 | +1.79% | INR 268.30 | INR 274.95 | INR 263.10 | 59.41K |
| 2026-09-29 | INR 268.30 | +0.64% | INR 265.00 | INR 270.25 | INR 261.50 | 67.71K |
| 2026-09-28 | INR 266.60 | -1.48% | INR 270.00 | INR 270.00 | INR 265.30 | 33.74K |
| 2026-09-25 | INR 270.60 | -0.39% | INR 270.00 | INR 271.70 | INR 264.50 | 51.88K |
| 2026-09-24 | INR 271.65 | +1.34% | INR 266.80 | INR 273.90 | INR 264.20 | 85.76K |
| 2026-09-23 | INR 268.05 | +1.86% | INR 263.20 | INR 269.35 | INR 262.75 | 62.84K |
| 2026-09-22 | INR 263.15 | -1.77% | INR 268.25 | INR 268.25 | INR 261.60 | 52.75K |
| 2026-09-21 | INR 267.90 | +2.47% | INR 259.90 | INR 268.70 | INR 257.50 | 124.95K |
| 2026-09-18 | INR 261.45 | -2.35% | INR 265.10 | INR 265.90 | INR 260.20 | 88.04K |
| 2026-09-17 | INR 267.75 | +0.22% | INR 267.15 | INR 276.00 | INR 264.10 | 147.25K |
| 2026-09-16 | INR 267.15 | +2.24% | INR 261.45 | INR 274.95 | INR 248.80 | 159.72K |
| 2026-09-15 | INR 261.30 | -3.06% | INR 269.55 | INR 270.90 | INR 260.10 | 65.59K |
| 2026-09-14 | INR 269.55 | 0.00% | INR 269.55 | INR 269.55 | INR 269.55 | 0 |
| 2026-09-11 | INR 269.55 | -1.64% | INR 270.65 | INR 271.65 | INR 267.15 | 66.09K |
| 2026-09-10 | INR 274.05 | -1.49% | INR 278.00 | INR 278.00 | INR 270.55 | 72.44K |
| 2026-09-09 | INR 278.20 | +1.64% | INR 274.80 | INR 279.65 | INR 268.35 | 212.69K |
| 2026-09-08 | INR 273.70 | +2.84% | INR 267.00 | INR 274.35 | INR 261.85 | 228.77K |
| 2026-09-07 | INR 266.15 | +0.51% | INR 263.15 | INR 269.00 | INR 259.00 | 120.11K |
| 2026-09-04 | INR 264.80 | -1.01% | INR 267.50 | INR 269.15 | INR 262.40 | 78.83K |
| 2026-09-03 | INR 267.50 | -0.07% | INR 269.00 | INR 269.95 | INR 263.85 | 59.72K |
| 2026-09-02 | INR 267.70 | +0.96% | INR 263.00 | INR 269.00 | INR 258.80 | 107.63K |
| 2026-09-01 | INR 265.15 | -1.87% | INR 268.70 | INR 272.00 | INR 259.65 | 135.58K |
| 2026-08-31 | INR 270.20 | -1.55% | INR 272.00 | INR 274.90 | INR 268.65 | 36.65K |
| 2026-08-28 | INR 274.45 | +0.24% | INR 273.80 | INR 276.05 | INR 270.60 | 85.38K |
| 2026-08-27 | INR 273.80 | -2.46% | INR 280.70 | INR 280.70 | INR 272.05 | 73.66K |
| 2026-08-26 | INR 280.70 | +1.45% | INR 276.75 | INR 285.70 | INR 273.10 | 199.71K |
| 2026-08-25 | INR 276.70 | +1.50% | INR 272.60 | INR 283.25 | INR 268.20 | 161.20K |
| 2026-08-24 | INR 272.60 | +1.87% | INR 265.00 | INR 279.00 | INR 264.75 | 340.52K |
| 2026-08-21 | INR 267.60 | +0.09% | INR 266.15 | INR 272.10 | INR 264.35 | 104.19K |
| 2026-08-20 | INR 267.35 | +1.54% | INR 264.10 | INR 268.50 | INR 261.55 | 64.13K |
| 2026-08-19 | INR 263.30 | -2.34% | INR 269.60 | INR 269.75 | INR 262.30 | 50.26K |
| 2026-08-18 | INR 269.60 | +2.57% | INR 261.90 | INR 270.00 | INR 260.35 | 143.29K |
| 2026-08-17 | INR 262.85 | +0.15% | INR 263.25 | INR 265.50 | INR 258.90 | 97.30K |
| 2026-08-14 | INR 262.45 | +0.23% | INR 262.90 | INR 268.10 | INR 259.40 | 127.12K |
| 2026-08-13 | INR 261.85 | +0.08% | INR 262.00 | INR 265.00 | INR 258.00 | 95.21K |
| 2026-08-12 | INR 261.65 | -1.43% | INR 266.45 | INR 266.45 | INR 260.20 | 71.30K |
| 2026-08-11 | INR 265.45 | +0.95% | INR 264.90 | INR 269.85 | INR 260.25 | 150.60K |
| 2026-08-10 | INR 262.95 | +1.25% | INR 261.00 | INR 265.00 | INR 255.85 | 135.55K |
| 2026-08-07 | INR 259.70 | -0.65% | INR 258.90 | INR 263.85 | INR 258.00 | 113.08K |
| 2026-08-06 | INR 261.40 | -2.90% | INR 265.95 | INR 265.95 | INR 256.05 | 374.34K |
| 2026-08-05 | INR 269.20 | -1.48% | INR 271.50 | INR 273.95 | INR 266.35 | 90.13K |
| 2026-08-04 | INR 273.25 | -0.18% | INR 274.70 | INR 276.00 | INR 270.00 | 107.41K |
| 2026-08-03 | INR 273.75 | +1.03% | INR 272.95 | INR 279.90 | INR 270.95 | 117.97K |
| 2026-07-31 | INR 270.95 | +3.28% | INR 262.00 | INR 277.70 | INR 262.00 | 514.46K |
| 2026-07-30 | INR 262.35 | -13.07% | INR 295.00 | INR 295.00 | INR 260.00 | 1.30M |
| 2026-07-29 | INR 301.80 | +0.72% | INR 300.95 | INR 307.95 | INR 299.20 | 99.69K |
| 2026-07-28 | INR 299.65 | -4.69% | INR 310.50 | INR 314.35 | INR 297.30 | 100.32K |
| 2026-07-27 | INR 314.40 | +2.39% | INR 308.00 | INR 319.60 | INR 308.00 | 196.20K |
| 2026-07-24 | INR 307.05 | +3.51% | INR 296.60 | INR 308.50 | INR 286.05 | 224.30K |
| 2026-07-23 | INR 296.65 | -1.08% | INR 296.90 | INR 300.70 | INR 294.00 | 73.75K |
| 2026-07-22 | INR 299.90 | -0.76% | INR 300.85 | INR 302.20 | INR 295.55 | 79.50K |
| 2026-07-21 | INR 302.20 | +0.57% | INR 302.00 | INR 304.00 | INR 296.65 | 82.93K |
| 2026-07-20 | INR 300.50 | +0.47% | INR 297.00 | INR 302.45 | INR 295.95 | 77.03K |
| 2026-07-17 | INR 299.10 | -1.09% | INR 302.20 | INR 302.20 | INR 292.55 | 137.15K |
| 2026-07-16 | INR 302.40 | -0.85% | INR 308.00 | INR 308.70 | INR 301.30 | 133.90K |
| 2026-07-15 | INR 305.00 | -2.42% | INR 314.00 | INR 316.60 | INR 304.10 | 128.02K |
| 2026-07-14 | INR 312.55 | -2.16% | INR 315.40 | INR 321.95 | INR 307.30 | 149.75K |
| 2026-07-13 | INR 319.45 | -0.14% | INR 318.95 | INR 330.75 | INR 305.20 | 417.97K |
| 2026-07-10 | INR 319.90 | +0.74% | INR 321.90 | INR 323.50 | INR 313.90 | 187.40K |
| 2026-07-09 | INR 317.55 | +2.95% | INR 310.00 | INR 322.85 | INR 305.45 | 252.00K |
| 2026-07-08 | INR 308.45 | -0.63% | INR 307.05 | INR 316.00 | INR 303.35 | 305.06K |
| 2026-07-07 | INR 310.40 | +0.68% | INR 309.00 | INR 313.10 | INR 302.50 | 285.85K |
| 2026-07-06 | INR 308.30 | -3.78% | INR 321.40 | INR 321.40 | INR 307.10 | 330.57K |
| 2026-07-03 | INR 320.40 | +1.04% | INR 318.80 | INR 329.35 | INR 317.40 | 1.06M |
| 2026-07-02 | INR 317.10 | +3.00% | INR 315.30 | INR 346.95 | INR 311.55 | 15.19M |
| 2026-07-01 | INR 307.85 | -0.92% | INR 314.90 | INR 318.00 | INR 303.30 | 240.43K |
| 2026-06-30 | INR 310.70 | +1.85% | INR 306.45 | INR 315.00 | INR 305.00 | 161.47K |
| 2026-06-29 | INR 305.05 | +1.51% | INR 301.65 | INR 312.90 | INR 299.20 | 156.54K |
| 2026-06-26 | INR 300.50 | 0.00% | INR 300.50 | INR 300.50 | INR 300.50 | 0 |
| 2026-06-25 | INR 300.50 | -3.16% | INR 310.10 | INR 315.25 | INR 297.50 | 131.15K |
| 2026-06-24 | INR 310.30 | +3.18% | INR 301.95 | INR 312.00 | INR 298.70 | 151.21K |
| 2026-06-23 | INR 300.75 | -4.14% | INR 313.75 | INR 316.95 | INR 297.00 | 260.24K |
| 2026-06-22 | INR 313.75 | +2.25% | INR 308.00 | INR 320.00 | INR 303.85 | 416.02K |
| 2026-06-19 | INR 306.85 | +0.41% | INR 304.75 | INR 313.00 | INR 300.30 | 182.18K |
| 2026-06-18 | INR 305.60 | +1.43% | INR 302.80 | INR 314.00 | INR 301.30 | 453.75K |
| 2026-06-17 | INR 301.30 | +0.02% | INR 303.15 | INR 308.85 | INR 297.55 | 331.91K |
| 2026-06-16 | INR 301.25 | +6.67% | INR 282.95 | INR 307.40 | INR 279.05 | 542.65K |
| 2026-06-15 | INR 282.40 | -0.28% | INR 285.90 | INR 292.65 | INR 280.00 | 224.05K |
| 2026-06-12 | INR 283.20 | +3.51% | INR 276.45 | INR 284.00 | INR 274.00 | 96.46K |
| 2026-06-11 | INR 273.60 | -2.36% | INR 278.95 | INR 280.50 | INR 267.30 | 156.33K |
| 2026-06-10 | INR 280.20 | -2.18% | INR 285.95 | INR 291.20 | INR 279.00 | 95.46K |
| 2026-06-09 | INR 286.45 | +2.73% | INR 279.95 | INR 287.95 | INR 279.95 | 117.08K |
| 2026-06-08 | INR 278.85 | -1.40% | INR 280.05 | INR 286.55 | INR 276.20 | 115.42K |
| 2026-06-05 | INR 282.80 | -2.08% | INR 290.25 | INR 297.00 | INR 280.30 | 164.75K |
| 2026-06-04 | INR 288.80 | -0.52% | INR 290.85 | INR 293.40 | INR 282.00 | 298.99K |
| 2026-06-03 | INR 290.30 | +6.28% | INR 271.50 | INR 298.00 | INR 271.50 | 1.29M |
| 2026-06-02 | INR 273.15 | +2.38% | INR 266.80 | INR 275.75 | INR 264.55 | 141.23K |
| 2026-06-01 | INR 266.80 | +0.81% | INR 265.00 | INR 269.90 | INR 262.00 | 144.92K |
| 2026-05-29 | INR 264.65 | -2.09% | INR 270.00 | INR 279.30 | INR 259.85 | 245.71K |