NSE - Delayed Quote INR

ADF Foods Limited (ADFFOODS.NS)

Compare
232.70
-15.67
(-6.31%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025244.35246.98231.41232.70232.70139,380
Apr 3, 2025240.00250.79237.15248.37248.3761,460
Apr 2, 2025243.21247.64238.49244.74244.7485,424
Apr 1, 2025234.00247.20234.00243.21243.2178,558
Mar 28, 2025239.50244.25232.41235.38235.38142,295
Mar 27, 2025235.98239.45231.00236.78236.78190,108
Mar 26, 2025246.00249.86231.01232.68232.68155,764
Mar 25, 2025255.97260.01245.94246.71246.71179,967
Mar 24, 2025246.90257.70245.59255.97255.97156,265
Mar 21, 2025241.50248.01241.50244.67244.6764,666
Mar 20, 2025241.20248.63241.20243.71243.71104,529
Mar 19, 2025232.61244.53232.49240.24240.24193,034
Mar 18, 2025226.90226.90226.90226.90226.90-
Mar 17, 2025229.31232.76224.81226.90226.90120,877
Mar 13, 2025239.20241.00228.99230.36230.36106,521
Mar 12, 2025236.50242.40235.01240.25240.2570,770
Mar 11, 2025226.90242.63225.00238.88238.88147,076
Mar 10, 2025236.25239.00229.01230.33230.3374,746
Mar 7, 2025243.00244.99236.00237.95237.9560,554
Mar 6, 2025240.00243.95239.19242.17242.1750,081
Mar 5, 2025238.10247.69236.10238.38238.38124,460
Mar 4, 2025233.00248.39227.90241.75241.75175,723
Mar 3, 2025235.00236.79216.91233.21233.21195,018
Feb 28, 2025232.00237.05226.15235.25235.25148,059
Feb 27, 2025239.00240.85232.20233.75233.7566,449
Feb 25, 2025240.70248.20235.00239.00239.0080,680
Feb 24, 2025234.45244.45230.35240.00240.0084,288
Feb 21, 2025240.00249.90239.55240.40240.40106,200
Feb 20, 2025238.25243.20236.45239.75239.75106,280
Feb 19, 2025220.80241.00216.75240.05240.05653,193
Feb 18, 2025232.50238.00218.75220.80220.80131,413
Feb 17, 2025225.00232.75217.80231.30231.30202,601
Feb 14, 2025252.15253.35225.25230.75230.75201,259
Feb 13, 2025250.50260.00246.30251.15251.1576,134
Feb 12, 2025251.20256.95239.90252.05252.05119,349
Feb 11, 2025261.10261.95246.20248.95248.9575,912
Feb 10, 2025268.00268.70257.35259.00259.0057,916
Feb 7, 2025273.00273.00265.25267.00267.0052,231
Feb 6, 2025275.00275.80268.15270.70270.7069,875
Feb 5, 2025272.00278.65271.20272.90272.9069,956
Feb 4, 2025271.95274.90270.05272.10272.1033,868
Feb 3, 2025275.00277.45265.60269.25269.2594,485
Feb 1, 2025271.30284.00268.10280.10280.10193,440
Jan 31, 2025266.00272.65264.25270.50270.5065,901
Jan 30, 2025261.00286.45260.20264.95264.95365,220
Jan 29, 2025250.10266.40250.10265.25265.25105,005
Jan 28, 2025252.55255.95241.30251.80251.80135,541
Jan 27, 2025259.30259.30247.05252.55252.55191,621
Jan 24, 2025275.45278.90257.80259.35259.35186,194
Jan 23, 2025269.05282.00267.45277.95277.95157,921
Jan 22, 2025265.45273.20262.15270.15270.15234,147
Jan 21, 2025272.35277.45258.80263.25263.25158,931
Jan 20, 2025270.60273.95267.00272.35272.3580,326
Jan 17, 2025270.00274.80266.80270.45270.45113,384
Jan 16, 2025270.30274.30265.50270.75270.75213,410
Jan 15, 2025272.90274.50266.35270.10270.1090,347
Jan 14, 2025268.75271.00264.85270.35270.3569,215
Jan 13, 2025270.20277.50260.30263.45263.45142,423
Jan 10, 2025280.00282.00261.40276.65276.65228,445
Jan 9, 2025282.95288.00278.25280.00280.00181,176
Jan 8, 2025291.65292.95279.30281.50281.50177,381
Jan 7, 2025282.50300.20279.55294.60294.60337,617
Jan 6, 2025294.10294.10278.05281.00281.00204,098
Jan 3, 2025293.40296.50291.75294.10294.1080,537
Jan 2, 2025296.70299.85290.00292.25292.25120,111
Jan 1, 2025296.50299.60293.30295.70295.7090,368
Dec 31, 2024286.00299.00283.05295.95295.95253,750
Dec 30, 2024305.00305.00282.00284.95284.95494,784
Dec 27, 2024302.60306.50291.15301.40301.40257,202
Dec 26, 2024313.55317.40296.00298.15298.15166,530
Dec 24, 2024316.15324.00310.00311.25311.2594,451
Dec 23, 2024330.20332.05314.45316.15316.15157,488
Dec 20, 2024337.75342.00325.00326.95326.95148,386
Dec 19, 2024337.00346.00330.05340.00340.00234,258
Dec 18, 2024348.00350.00337.00342.60342.60193,637
Dec 17, 2024344.95350.00340.70347.65347.65265,692
Dec 16, 2024345.35353.95343.00345.20345.20347,133
Dec 13, 2024328.80345.00325.40343.55343.55407,968
Dec 12, 2024330.05335.95323.05329.45329.45145,604
Dec 11, 2024327.40332.10325.05330.05330.05132,957
Dec 10, 2024336.10337.75316.20325.30325.30218,085
Dec 9, 2024335.95343.10331.55335.10335.10259,899
Dec 6, 2024328.00338.70327.10335.20335.20192,623
Dec 5, 2024338.60340.40325.00328.10328.10199,381
Dec 4, 2024340.00344.65330.30338.60338.60199,809
Dec 3, 2024342.70347.35336.15339.45339.45275,946
Dec 2, 2024329.05345.00328.50338.15338.15413,903
Nov 29, 2024333.00340.00326.00332.65332.65327,617
Nov 28, 2024324.95338.00320.00332.95332.95434,313
Nov 27, 2024329.00338.70324.40327.00327.00694,082
Nov 26, 2024302.00330.00301.55323.95323.95761,002
Nov 25, 2024306.80312.50302.35305.25305.25190,216
Nov 22, 2024303.35319.40298.65303.20303.20578,896
Nov 21, 2024290.00308.00287.00302.75302.75535,065
Nov 19, 2024290.05296.20287.50290.95290.95137,468
Nov 18, 2024283.00293.25273.50292.15292.15307,445
Nov 14, 2024278.20287.05276.40283.05283.05154,918
Nov 13, 2024286.40286.40275.05277.50277.50199,021
Nov 12, 2024296.80296.80281.00282.60282.60145,724
Nov 11, 2024294.90296.00286.55294.20294.20192,991
Nov 8, 2024304.15306.20291.05293.00293.00212,691
Nov 7, 2024307.60315.00302.05304.15304.15311,197
Nov 6, 2024 0.60 Dividend
Nov 6, 2024304.15309.55300.20307.10307.10237,298
Nov 5, 2024296.95306.40292.30302.65302.05356,548
Nov 4, 2024308.00308.95294.00295.30294.71238,811
Nov 1, 2024302.00310.00301.65306.75306.14126,703
Oct 31, 2024286.05302.00284.00298.80298.21327,997
Oct 30, 2024281.00289.25280.20286.00285.43203,000
Oct 29, 2024288.00301.50274.40280.30279.74476,350
Oct 28, 2024276.00292.30268.10286.35285.78401,223
Oct 25, 2024282.55285.70268.00270.80270.26278,002
Oct 24, 2024288.00293.95280.10282.55281.99201,513
Oct 23, 2024281.85295.25276.05289.25288.68473,341
Oct 22, 2024297.40297.75278.00281.85281.29475,814
Oct 21, 2024308.00308.45293.35295.75295.16242,115
Oct 18, 2024305.10314.00296.05308.35307.74386,815
Oct 17, 2024313.00321.40304.85308.10307.49821,620
Oct 16, 2024297.40316.05288.05314.10313.481,118,493
Oct 15, 2024303.30312.00295.00295.95295.36630,512
Oct 14, 2024303.00307.00297.30303.30302.70447,071
Oct 11, 2024308.00318.00301.00303.00302.401,045,387
Oct 10, 2024315.00320.65304.40307.70307.091,198,558
Oct 9, 2024279.40324.50275.70318.25317.625,952,440
Oct 8, 2024265.05280.00265.05278.00277.45247,010
Oct 7, 2024286.95288.05261.60267.85267.32644,553
Oct 4, 2024274.90302.95266.55285.25284.682,002,406
Oct 3, 2024258.90280.25252.10275.15274.60602,533
Oct 1, 2024267.00274.00261.20267.60267.07320,006
Sep 30, 2024272.30274.05263.05264.40263.88341,567
Sep 27, 2024272.60277.20271.00272.00271.46277,820
Sep 26, 2024284.00284.25268.70271.10270.56369,915
Sep 25, 2024269.65284.90268.10282.45281.89902,622
Sep 24, 2024271.70271.75265.35269.65269.12277,956
Sep 23, 2024271.90276.10266.65271.70271.16478,271
Sep 20, 2024274.60278.50270.05271.90271.36377,876
Sep 19, 2024282.85285.00265.75273.40272.86597,102
Sep 18, 2024288.90300.00278.00280.10279.541,276,099
Sep 17, 2024274.50294.95271.00288.25287.681,799,038
Sep 16, 2024282.35283.60270.00272.00271.46476,144
Sep 13, 2024291.00292.80276.35279.45278.90706,852
Sep 12, 2024265.40301.60260.20290.15289.576,500,098
Sep 11, 2024266.05272.00260.10264.30263.78525,641
Sep 10, 2024260.00265.00226.60259.80259.28661,944
Sep 9, 2024265.40265.40256.05260.45259.93175,069
Sep 6, 2024268.20271.65262.85264.35263.83311,366
Sep 5, 2024275.15277.00265.65267.25266.72379,234
Sep 4, 2024258.80275.95257.90274.20273.66480,810
Sep 3, 2024266.50266.50254.10259.50258.99389,082
Sep 2, 2024272.00278.45265.15268.60268.07455,968
Aug 30, 2024269.40276.10267.00269.19268.66694,292
Aug 29, 2024263.00280.00262.15267.29266.762,253,284
Aug 28, 2024274.43277.00253.70261.80261.281,290,125
Aug 27, 2024251.00277.84249.66269.24268.714,014,843
Aug 26, 2024240.89254.69240.88249.86249.362,061,880
Aug 23, 2024230.85241.90228.43239.46238.99679,950
Aug 22, 2024231.98232.31227.99228.98228.5394,451
Aug 21, 2024233.96233.96227.83229.52229.06207,284
Aug 20, 2024234.00242.90231.00233.58233.121,224,651
Aug 19, 2024224.45229.39223.21227.51227.0679,579
Aug 16, 2024224.20227.89220.10222.96222.5283,806
Aug 14, 2024224.15227.99220.01223.48223.04191,013
Aug 13, 2024227.00227.28223.00225.01224.56218,393
Aug 12, 2024227.55230.75225.10227.61227.16292,285
Aug 9, 2024227.15230.10225.00228.55228.10105,802
Aug 8, 2024223.64228.00221.58225.32224.87159,251
Aug 7, 2024225.80228.96219.51220.83220.39197,962
Aug 6, 2024225.00229.00215.01219.24218.81154,552
Aug 5, 2024226.00229.50217.69224.73224.28251,599
Aug 2, 2024232.30232.30228.00228.67228.22138,280
Aug 1, 2024234.89236.20230.10232.30231.84166,986
Jul 31, 2024233.75237.84224.59233.46233.00639,887
Jul 30, 2024234.62239.51229.98237.24236.77254,655
Jul 29, 2024235.00238.80231.25232.30231.84184,383
Jul 26, 2024 1.20 Dividend
Jul 26, 2024233.95235.02230.10232.99232.53155,736
Jul 25, 2024231.15235.99227.00232.51230.85206,273
Jul 24, 2024222.50238.83221.30231.10229.45614,484
Jul 23, 2024220.30224.89209.11221.18219.60261,836
Jul 22, 2024218.45224.56216.02218.22216.66125,166
Jul 19, 2024228.45228.68216.55217.30215.75275,315
Jul 18, 2024233.99233.99226.10227.57225.95102,191
Jul 16, 2024237.99238.84232.00232.80231.14111,664
Jul 15, 2024245.00245.45235.82237.10235.41169,845
Jul 12, 2024240.00244.95239.99240.71238.99257,433
Jul 11, 2024230.00239.00229.12237.92236.22231,722
Jul 10, 2024232.45238.99228.10228.85227.22218,863
Jul 9, 2024235.00239.50230.60231.61229.96245,843
Jul 8, 2024233.21234.75228.02229.21227.57190,750
Jul 5, 2024235.72237.59231.00232.94231.28154,797
Jul 4, 2024240.95241.80235.00235.72234.04158,161
Jul 3, 2024239.90244.85237.90238.54236.84136,768
Jul 2, 2024242.00243.70236.50237.41235.72182,853
Jul 1, 2024245.98247.79240.62242.30240.57140,946
Jun 28, 2024246.25250.00240.10241.87240.14212,568
Jun 27, 2024242.14258.70240.25245.16243.41869,199
Jun 26, 2024237.97259.25235.96242.43240.701,641,429
Jun 25, 2024243.50245.15235.00235.96234.28234,875
Jun 24, 2024243.38248.95240.57242.55240.82617,944
Jun 21, 2024228.00249.95227.40243.38241.641,752,172
Jun 20, 2024226.60231.79225.07226.50224.88143,680
Jun 19, 2024225.00228.00220.25225.89224.28130,486
Jun 18, 2024227.45228.92221.90223.33221.74174,667
Jun 14, 2024229.05231.00226.20227.09225.4789,171
Jun 13, 2024224.03229.95223.55228.90227.27196,726
Jun 12, 2024226.95228.73220.02222.25220.66194,802
Jun 11, 2024223.01231.99222.51226.27224.66205,365
Jun 10, 2024223.50227.95223.00225.01223.40189,072
Jun 7, 2024217.85224.90216.50222.75221.16290,240
Jun 6, 2024216.55220.55213.85217.05215.50190,540
Jun 5, 2024205.00222.50205.00212.40210.88380,656
Jun 4, 2024225.00225.00197.05204.85203.39249,508
Jun 3, 2024218.90227.25212.55213.90212.37144,998
May 31, 2024216.55220.50212.65214.40212.8792,454
May 30, 2024221.00221.55212.55214.60213.07116,509
May 29, 2024212.50226.80211.55221.60220.02340,101
May 28, 2024219.40219.40211.55212.50210.98153,204
May 27, 2024223.80224.20217.00218.50216.9493,962
May 24, 2024223.95228.00221.00221.60220.02116,026
May 23, 2024226.45226.75222.10223.25221.6687,192
May 22, 2024229.65229.75223.20224.60223.0090,402
May 21, 2024235.00235.10225.00226.80225.18129,766
May 17, 2024231.95236.75231.55233.60231.93147,190
May 16, 2024233.00236.40231.55232.35230.69148,781
May 15, 2024241.15242.00231.55233.55231.88229,112
May 14, 2024229.90241.90225.60237.10235.41482,431
May 13, 2024229.10231.95221.00229.90228.26294,270
May 10, 2024241.30241.35223.90229.10227.471,096,872
May 9, 2024216.05237.45215.35234.20232.531,759,879
May 8, 2024215.90216.00211.15214.60213.07120,017
May 7, 2024218.70221.00209.25212.70211.18180,050
May 6, 2024223.90225.70215.50217.35215.80121,496
May 3, 2024223.00233.90220.55225.35223.74272,746
May 2, 2024226.50230.70218.55221.85220.27102,269
Apr 30, 2024234.15236.55226.00227.30225.68164,436
Apr 29, 2024220.20244.55218.00233.25231.591,109,335
Apr 26, 2024219.75225.90216.55221.25219.67189,397
Apr 25, 2024225.60225.60219.00219.80218.23150,032
Apr 24, 2024232.00232.35224.00226.20224.59234,633
Apr 23, 2024222.60235.60219.95230.50228.861,710,364
Apr 22, 2024215.50227.00207.90223.05221.461,304,057
Apr 19, 2024188.00220.00185.90215.50213.961,761,540
Apr 18, 2024188.10190.55187.05188.55187.2161,900
Apr 16, 2024186.90189.95185.75187.45186.1173,164
Apr 15, 2024188.00188.00182.00186.90185.5775,212
Apr 12, 2024189.50190.90188.40189.25187.9059,974
Apr 10, 2024190.40191.00188.40190.10188.7453,169
Apr 9, 2024192.95193.30188.10189.45188.10119,264
Apr 8, 2024192.85195.10191.70192.30190.9356,364
Apr 5, 2024195.15195.95192.20192.80191.42140,449
Apr 4, 2024196.85199.00194.80196.10194.7089,567

Related Tickers

ATFL.NS Sundrop Brands Limited
785.60
0.00%
 
SUNDROP.NS Sundrop Brands Limited
800.75
-4.96%
 
HATSUN.NS Hatsun Agro Product Limited
904.65
-0.59%
 
BIKAJI.NS Bikaji Foods International Limited
677.10
-0.70%
 
VADILALIND.NS Vadilal Industries Limited
5,548.50
-3.78%