ADF Foods Limited (BOM:519183)
India
· Delayed Price · Currency is INR 266.05
-1.35 (-0.50%)
At close: Apr 28, 2026
ADF Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.35 | 269.35 | 261.30 | 266.05 | 266.05 | -0.50% | 7,846 |
| Apr 27, 2026 | 264.85 | 279.55 | 259.95 | 267.40 | 267.40 | 2.85% | 52,375 |
| Apr 24, 2026 | 249.05 | 264.70 | 244.65 | 260.00 | 260.00 | 4.04% | 985,791 |
| Apr 23, 2026 | 236.30 | 258.95 | 235.95 | 249.90 | 249.90 | 6.77% | 622,402 |
| Apr 22, 2026 | 225.90 | 236.35 | 221.90 | 234.05 | 234.05 | 4.39% | 24,717 |
| Apr 21, 2026 | 220.15 | 226.00 | 212.50 | 224.20 | 224.20 | 1.43% | 12,648 |
| Apr 20, 2026 | 226.85 | 235.50 | 219.05 | 221.05 | 221.05 | -2.17% | 38,204 |
| Apr 17, 2026 | 198.95 | 235.35 | 196.90 | 225.95 | 225.95 | 15.19% | 111,778 |
| Apr 16, 2026 | 195.00 | 198.25 | 190.90 | 196.15 | 196.15 | 1.24% | 8,159 |
| Apr 15, 2026 | 189.50 | 194.85 | 189.50 | 193.75 | 193.75 | 2.27% | 5,857 |
| Apr 13, 2026 | 191.25 | 196.00 | 185.05 | 189.45 | 189.45 | -1.89% | 11,767 |
| Apr 10, 2026 | 185.90 | 194.80 | 185.90 | 193.10 | 193.10 | 4.83% | 7,812 |
| Apr 9, 2026 | 184.20 | 186.80 | 180.80 | 184.20 | 184.20 | -0.59% | 9,063 |
| Apr 8, 2026 | 189.95 | 189.95 | 180.15 | 185.30 | 185.30 | 5.28% | 10,334 |
| Apr 7, 2026 | 172.00 | 180.40 | 172.00 | 176.00 | 176.00 | -0.03% | 3,708 |
| Apr 6, 2026 | 177.25 | 180.45 | 173.80 | 176.05 | 176.05 | -1.54% | 7,337 |
| Apr 2, 2026 | 174.30 | 179.90 | 173.00 | 178.80 | 178.80 | -0.25% | 7,138 |
| Apr 1, 2026 | 177.05 | 182.05 | 170.00 | 179.25 | 179.25 | -0.22% | 13,983 |
| Mar 30, 2026 | 158.55 | 185.00 | 153.65 | 179.65 | 179.65 | 13.31% | 127,877 |
| Mar 27, 2026 | 167.05 | 167.05 | 154.95 | 158.55 | 158.55 | -5.37% | 36,076 |
| Mar 25, 2026 | 167.15 | 170.85 | 166.95 | 167.55 | 167.55 | 2.16% | 11,196 |
| Mar 24, 2026 | 163.80 | 168.50 | 160.35 | 164.00 | 164.00 | 1.02% | 48,450 |
| Mar 23, 2026 | 171.45 | 172.70 | 161.35 | 162.35 | 162.35 | -6.91% | 32,519 |
| Mar 20, 2026 | 178.75 | 183.75 | 173.45 | 174.40 | 174.40 | -1.72% | 17,051 |
| Mar 19, 2026 | 182.00 | 184.00 | 176.80 | 177.45 | 177.45 | -3.80% | 6,138 |
| Mar 18, 2026 | 180.40 | 186.90 | 180.40 | 184.45 | 184.45 | 2.25% | 7,464 |
| Mar 17, 2026 | 179.60 | 183.25 | 177.40 | 180.40 | 180.40 | 0.47% | 4,089 |
| Mar 16, 2026 | 181.00 | 184.50 | 178.25 | 179.55 | 179.55 | -1.13% | 4,006 |
| Mar 13, 2026 | 184.40 | 185.45 | 179.95 | 181.60 | 181.60 | -2.50% | 4,455 |
| Mar 12, 2026 | 185.00 | 188.00 | 181.10 | 186.25 | 186.25 | -0.98% | 9,928 |
| Mar 11, 2026 | 187.55 | 193.15 | 186.65 | 188.10 | 188.10 | 0.19% | 28,713 |
| Mar 10, 2026 | 184.30 | 189.30 | 184.20 | 187.75 | 187.75 | 1.90% | 3,453 |
| Mar 9, 2026 | 189.35 | 189.35 | 179.15 | 184.25 | 184.25 | -2.77% | 8,757 |
| Mar 6, 2026 | 188.55 | 192.75 | 188.10 | 189.50 | 189.50 | -0.08% | 3,071 |
| Mar 5, 2026 | 190.35 | 193.50 | 187.25 | 189.65 | 189.65 | -0.29% | 2,385 |
| Mar 4, 2026 | 191.00 | 193.85 | 187.90 | 190.20 | 190.20 | -1.68% | 6,417 |
| Mar 2, 2026 | 183.65 | 197.30 | 183.65 | 193.45 | 193.45 | -1.63% | 7,030 |
| Feb 27, 2026 | 198.05 | 204.40 | 195.00 | 196.65 | 196.65 | -2.91% | 6,736 |
| Feb 26, 2026 | 203.80 | 206.25 | 200.10 | 202.55 | 202.55 | -0.91% | 3,798 |
| Feb 25, 2026 | 211.70 | 212.70 | 203.50 | 204.40 | 204.40 | -3.43% | 9,638 |
| Feb 24, 2026 | 225.95 | 226.30 | 209.20 | 211.65 | 211.65 | -7.09% | 28,657 |
| Feb 23, 2026 | 228.30 | 235.00 | 227.40 | 227.80 | 227.80 | 0.42% | 6,828 |
| Feb 20, 2026 | 228.10 | 231.85 | 224.65 | 226.85 | 226.85 | -0.50% | 4,727 |
| Feb 19, 2026 | 228.50 | 237.35 | 225.45 | 228.00 | 228.00 | -0.48% | 10,368 |
| Feb 18, 2026 | 224.00 | 232.85 | 223.40 | 229.10 | 229.10 | 2.67% | 10,826 |
| Feb 17, 2026 | 224.20 | 228.00 | 221.10 | 223.15 | 223.15 | -0.71% | 5,572 |
| Feb 16, 2026 | 216.00 | 230.00 | 216.00 | 224.75 | 224.75 | 2.42% | 6,953 |
| Feb 13, 2026 | 217.50 | 224.80 | 212.20 | 219.45 | 219.45 | 0.92% | 5,985 |
| Feb 12, 2026 | 223.20 | 223.20 | 217.00 | 217.45 | 217.45 | -2.53% | 12,121 |
| Feb 11, 2026 | 227.95 | 229.95 | 221.10 | 223.10 | 223.10 | -2.38% | 11,271 |
| Feb 10, 2026 | 225.35 | 236.65 | 221.60 | 228.55 | 228.55 | 1.53% | 35,050 |
| Feb 9, 2026 | 226.15 | 232.00 | 224.20 | 225.10 | 225.10 | -0.82% | 15,220 |
| Feb 6, 2026 | 229.15 | 231.10 | 219.00 | 226.95 | 226.95 | -0.09% | 19,401 |
| Feb 5, 2026 | 224.95 | 232.55 | 215.30 | 227.15 | 227.15 | 0.96% | 36,578 |
| Feb 4, 2026 | 206.00 | 227.85 | 200.00 | 225.00 | 225.00 | 8.80% | 130,206 |
| Feb 3, 2026 | 188.05 | 206.80 | 188.05 | 206.80 | 206.80 | 19.99% | 42,406 |
| Feb 2, 2026 | 171.85 | 176.40 | 168.80 | 172.35 | 172.35 | 0.29% | 1,359 |
| Feb 1, 2026 | 176.35 | 177.00 | 170.55 | 171.85 | 171.85 | -2.66% | 2,855 |
| Jan 30, 2026 | 171.45 | 177.00 | 170.80 | 176.55 | 176.55 | 1.70% | 1,784 |
| Jan 29, 2026 | 181.25 | 181.25 | 171.00 | 173.60 | 173.60 | -4.25% | 8,382 |
| Jan 28, 2026 | 172.45 | 181.75 | 172.45 | 181.30 | 181.30 | 4.65% | 2,156 |
| Jan 27, 2026 | 176.10 | 176.10 | 172.00 | 173.25 | 173.25 | -1.56% | 2,061 |
| Jan 23, 2026 | 183.50 | 185.15 | 175.05 | 176.00 | 176.00 | -4.50% | 3,084 |
| Jan 22, 2026 | 177.10 | 184.50 | 177.10 | 184.30 | 184.30 | 4.09% | 4,559 |
| Jan 21, 2026 | 180.00 | 181.10 | 172.95 | 177.05 | 177.05 | -2.51% | 3,970 |
| Jan 20, 2026 | 187.85 | 187.85 | 180.30 | 181.60 | 181.60 | -3.56% | 3,646 |
| Jan 19, 2026 | 193.30 | 193.30 | 187.85 | 188.30 | 188.30 | -2.59% | 3,272 |
| Jan 16, 2026 | 192.80 | 195.45 | 192.70 | 193.30 | 193.30 | -0.39% | 1,137 |
| Jan 14, 2026 | 192.05 | 196.50 | 192.05 | 194.05 | 194.05 | -0.13% | 3,058 |
| Jan 13, 2026 | 199.80 | 199.80 | 193.05 | 194.30 | 194.30 | -0.03% | 4,178 |
| Jan 12, 2026 | 198.00 | 198.00 | 191.75 | 194.35 | 194.35 | -2.34% | 4,138 |
| Jan 9, 2026 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | -2.45% | 4,439 |
| Jan 8, 2026 | 207.35 | 207.35 | 204.00 | 204.00 | 204.00 | -2.72% | 1,420 |
| Jan 7, 2026 | 207.50 | 210.85 | 205.40 | 209.70 | 209.70 | 1.33% | 4,615 |
| Jan 6, 2026 | 202.25 | 212.30 | 202.25 | 206.95 | 206.95 | 1.10% | 3,538 |
| Jan 5, 2026 | 204.50 | 207.15 | 203.00 | 204.70 | 204.70 | 0.32% | 3,313 |
| Jan 2, 2026 | 204.15 | 205.90 | 203.15 | 204.05 | 204.05 | -0.05% | 1,002 |
| Jan 1, 2026 | 204.55 | 205.25 | 203.25 | 204.15 | 204.15 | 0.10% | 1,028 |
| Dec 31, 2025 | 202.60 | 205.65 | 202.60 | 203.95 | 203.95 | 0.69% | 2,818 |
| Dec 30, 2025 | 204.20 | 205.00 | 202.30 | 202.55 | 202.55 | -0.76% | 3,753 |
| Dec 29, 2025 | 207.05 | 207.80 | 202.50 | 204.10 | 204.10 | -1.71% | 2,282 |
| Dec 26, 2025 | 207.35 | 209.45 | 207.25 | 207.65 | 207.65 | -0.38% | 1,505 |
| Dec 24, 2025 | 209.00 | 210.80 | 207.50 | 208.45 | 208.45 | -0.76% | 3,487 |
| Dec 23, 2025 | 211.20 | 213.30 | 208.60 | 210.05 | 210.05 | -0.71% | 4,181 |
| Dec 22, 2025 | 209.50 | 217.75 | 209.50 | 211.55 | 211.55 | 1.00% | 2,409 |
| Dec 19, 2025 | 207.60 | 213.05 | 207.60 | 209.45 | 209.45 | -0.14% | 3,123 |
| Dec 18, 2025 | 209.00 | 211.40 | 207.50 | 209.75 | 209.75 | 0.31% | 1,509 |
| Dec 17, 2025 | 217.35 | 217.35 | 209.00 | 209.10 | 209.10 | -3.82% | 4,820 |
| Dec 16, 2025 | 214.35 | 219.25 | 213.50 | 217.40 | 217.40 | 1.00% | 2,421 |
| Dec 15, 2025 | 211.00 | 218.50 | 211.00 | 215.25 | 215.25 | 2.33% | 8,671 |
| Dec 12, 2025 | 204.20 | 212.50 | 204.20 | 210.35 | 210.35 | 3.01% | 4,486 |
| Dec 11, 2025 | 205.00 | 205.65 | 202.70 | 204.20 | 204.20 | -1.11% | 649 |
| Dec 10, 2025 | 204.60 | 209.00 | 203.50 | 206.50 | 206.50 | 0.93% | 1,986 |
| Dec 9, 2025 | 201.80 | 205.75 | 196.30 | 204.60 | 204.60 | 1.41% | 174,729 |
| Dec 8, 2025 | 202.55 | 203.35 | 200.00 | 201.75 | 201.75 | -0.12% | 3,991 |
| Dec 5, 2025 | 203.55 | 205.00 | 200.50 | 202.00 | 202.00 | -0.79% | 3,573 |
| Dec 4, 2025 | 205.00 | 206.90 | 202.70 | 203.60 | 203.60 | -0.78% | 3,158 |
| Dec 3, 2025 | 206.75 | 207.95 | 204.45 | 205.20 | 205.20 | -0.75% | 1,338 |
| Dec 2, 2025 | 206.75 | 207.90 | 205.15 | 206.75 | 206.75 | -1.17% | 2,270 |
| Dec 1, 2025 | 211.20 | 211.40 | 206.00 | 209.20 | 209.20 | 0.02% | 1,955 |