ADF Foods

ADF Foods Ltd Historical Data

NSEBSE

₹273.1

(-3.04%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	275.85	282.69	272	272.76	8,909	3,83,56,458.12	39,607
23-Jun-2025	270	276	269.06	275.34	6,123	3,07,16,336.39	32,082
24-Jun-2025	278.95	289.85	278.62	282.94	6,466	3,96,70,808.78	48,451
25-Jun-2025	286.4	287.77	280	281.52	3,678	1,55,85,815.33	22,195
26-Jun-2025	282.75	283.56	277.1	279.86	2,479	1,15,20,541.51	18,534
27-Jun-2025	279.87	286.35	274.69	276.17	9,468	4,33,28,975.43	40,805
30-Jun-2025	276.17	279.5	271	272.27	6,117	2,98,95,059.68	48,567
01-Jul-2025	271	275.55	269.8	270.5	3,809	2,26,66,427.4	36,990
02-Jul-2025	272.8	275.1	261.55	263.55	10,220	3,82,68,052.1	66,071
03-Jul-2025	263.55	267.15	263.55	266.4	4,067	1,71,39,027.3	28,306
04-Jul-2025	264.15	269.8	264.15	267.6	2,675	1,21,20,871.75	19,886
07-Jul-2025	265.15	269	264.85	266.75	1,806	88,16,854.3	15,392
08-Jul-2025	267.8	268.7	263	265.2	2,702	1,24,27,195.5	22,603
09-Jul-2025	265.2	267.1	262.05	263.5	1,590	94,56,544.2	15,828
10-Jul-2025	264.35	269.55	264.35	266.05	2,606	1,46,79,942.4	18,876
11-Jul-2025	264	266.85	262.35	264.15	1,963	93,51,881.6	16,170
14-Jul-2025	264	264	256	258.4	3,167	1,57,23,446.35	29,325
15-Jul-2025	257	269.7	257	265.3	4,079	2,19,56,221.6	26,205
16-Jul-2025	264	279.5	263.15	277.5	7,554	8,54,93,089.1	76,246
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

ADF Foods: Related NEWS

No Record Found

Invest wise with Expert advice