ADF Foods share price		* Reload page for latest data.	Stock Listed on :	15-09-10	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	ADF Foods		MCap (aprox) 2143 Crores	Symbol : ADFFOODS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-13.9%	13.5%	-5.3%	-5.9%	-10.3%	-15.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	196.74	-4.69	81.54k	-2.3%
26-02-26	Thu	201.43	-3.11	105.98k	-1.5%	Data Update : 8 PM
25-02-26	Wed	204.54	-7.16	120.94k	-3.4%	27-02-26 : 196.74
24-02-26	Tue	211.7	-16.12	435.98k	-7.1%
23-02-26	Mon	227.82	1.31	145.56k	0.6%	Compared to  :  19-02-26 228.57
20-02-26	Fri	226.51	-2.06	87.15k	-0.9%
19-02-26	Thu	228.57	-1.02	215.38k	-0.4%	7 Days %
18-02-26	Wed	229.59	6.86	166.3k	3.1%	-13.9%
17-02-26	Tue	222.73	-2.36	101.3k	-1.0%
16-02-26	Mon	225.09	5.26	170.31k	2.4%	Compared to  :  27-01-26 173.34
13-02-26	Fri	219.83	2.48	128.43k	1.1%
12-02-26	Thu	217.35	-6.02	87.79k	-2.7%	1 Month %
11-02-26	Wed	223.37	-4.89	110.78k	-2.1%	13.5%
10-02-26	Tue	228.26	2.95	315.08k	1.3%	.
09-02-26	Mon	225.31	-1.61	169.79k	-0.7%	Compared to  :  26-12-25 207.77
06-02-26	Fri	226.92	-0.81	329.56k	-0.4%
05-02-26	Thu	227.73	2.21	810k	1.0%	2 Months %
04-02-26	Wed	225.52	18.79	2.08m	9.1%	-5.3%
03-02-26	Tue	206.73	34.45	1.71m	20.0%
02-02-26	Mon	172.28	-0.16	65.37k	-0.1%	Compared to  :  27-11-25 209.16
01-02-26	Sun	172.44	-3.47	48.79k	-2.0%
30-01-26	Fri	175.91	2.85	45.9k	1.6%	3 Months %
29-01-26	Thu	173.06	-5.19	84.15k	-2.9%	-5.9%
28-01-26	Wed	178.25	4.91	56.73k	2.8%
27-01-26	Tue	173.34	-3.2	38.29k	-1.8%	Compared to  :  26-08-25 219.24
23-01-26	Fri	176.54	-7.18	46.43k	-3.9%
22-01-26	Thu	183.72	6.92	58.24k	3.9%	6 Months %
21-01-26	Wed	176.8	-4.34	72.45k	-2.4%	-10.3%
20-01-26	Tue	181.14	-7.23	56.43k	-3.8%
19-01-26	Mon	188.37	-4.74	43.64k	-2.5%	Compared to  :  27-02-25 233.75
16-01-26	Fri	193.11	-0.49	35.23k	-0.3%
14-01-26	Wed	193.6	-0.23	44.98k	-0.1%	1 year %
13-01-26	Tue	193.83	-0.74	61.12k	-0.4%	-15.8%
12-01-26	Mon	194.57	-3.91	98.86k	-2.0%
09-01-26	Fri	198.48	-5.81	66.56k	-2.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	204.29	-4.77	34.27k	-2.3%
07-01-26	Wed	209.06	2.28	94.31k	1.1%
06-01-26	Tue	206.78	2.72	153.05k	1.3%
05-01-26	Mon	204.06	-0.03	140.39k	0.0%
02-01-26	Fri	204.09	-0.05	54.09k	0.0%
01-01-26	Thu	204.14	0.19	27.34k	0.1%
31-12-25	Wed	203.95	1.07	32.21k	0.5%
30-12-25	Tue	202.88	-1.05	35.65k	-0.5%
29-12-25	Mon	203.93	-3.84	51.43k	-1.8%
26-12-25	Fri	207.77	-0.26	29.13k	-0.1%
24-12-25	Wed	208.03	-2.15	31.67k	-1.0%
23-12-25	Tue	210.18	-1.13	39.99k	-0.5%
22-12-25	Mon	211.31	1.42	64.09k	0.7%
19-12-25	Fri	209.89	0.08	21.28k	0.0%
18-12-25	Thu	209.81	0.27	44.43k	0.1%
17-12-25	Wed	209.54	-8.5	54.98k	-3.9%
16-12-25	Tue	218.04	2.73	123.36k	1.3%
15-12-25	Mon	215.31	4.53	304.92k	2.1%
12-12-25	Fri	210.78	6.41	79.08k	3.1%
11-12-25	Thu	204.37	-2.26	23.62k	-1.1%
10-12-25	Wed	206.63	2.35	56.4k	1.2%
09-12-25	Tue	204.28	3	247.82k	1.5%
08-12-25	Mon	201.28	-0.22	57.47k	-0.1%
05-12-25	Fri	201.5	-2.25	44.54k	-1.1%
04-12-25	Thu	203.75	-1.56	35.49k	-0.8%
03-12-25	Wed	205.31	-1.47	28.86k	-0.7%
02-12-25	Tue	206.78	-2.27	52.67k	-1.1%
01-12-25	Mon	209.05	-0.4	65.17k	-0.2%
28-11-25	Fri	209.45	0.29	138.15k	0.1%
27-11-25	Thu	209.16	-1.39	95.37k	-0.7%
26-11-25	Wed	210.55	6.71	59.1k	3.3%
25-11-25	Tue	203.84	-1.37	62.24k	-0.7%
24-11-25	Mon	205.21	-4.03	44.07k	-1.9%
21-11-25	Fri	209.24	-1.81	65.19k	-0.9%
20-11-25	Thu	211.05	-2.4	108.12k	-1.1%
19-11-25	Wed	213.45	-0.23	106.55k	-0.1%
18-11-25	Tue	213.68	-5.89	92.23k	-2.7%
17-11-25	Mon	219.57	5.77	365.53k	2.7%
14-11-25	Fri	213.8	-2.38	91.66k	-1.1%
13-11-25	Thu	216.18	-6.41	132.09k	-2.9%
12-11-25	Wed	222.59	3.68	66.75k	1.7%
11-11-25	Tue	218.91	-1.86	94.83k	-0.8%
10-11-25	Mon	220.77	-11.72	242.87k	-5.0%
07-11-25	Fri	232.49	7.66	368.28k	3.4%
06-11-25	Thu	224.83	4.59	228.68k	2.1%
04-11-25	Tue	221.23	1.69	101.87k	0.8%
03-11-25	Mon	220.24	-0.99	49.52k	-0.4%
31-10-25	Fri	219.54	-3.26	60.99k	-1.5%
30-10-25	Thu	222.8	-0.6	86.85k	-0.3%
29-10-25	Wed	223.4	0.92	201.8k	0.4%
28-10-25	Tue	222.48	5.38	295.93k	2.5%
27-10-25	Mon	217.1	5.75	174.98k	2.7%
24-10-25	Fri	211.35	1.17	67.83k	0.6%
23-10-25	Thu	210.18	2.44	158.82k	1.2%
21-10-25	Tue	207.74	2.8	59.83k	1.4%
20-10-25	Mon	204.94	1.29	101.07k	0.6%
17-10-25	Fri	204.75	0.78	107.24k	0.4%
16-10-25	Thu	203.65	-1.1	57.81k	-0.5%
15-10-25	Wed	203.97	4.52	93.4k	2.3%
14-10-25	Tue	199.45	-3.46	119.51k	-1.7%
13-10-25	Mon	202.91	0.41	64.63k	0.2%
10-10-25	Fri	202.5	-3.49	111.76k	-1.7%
09-10-25	Thu	205.99	5.17	265.19k	2.6%
08-10-25	Wed	200.82	-14.02	567.16k	-6.5%
07-10-25	Tue	214.84	0.1	195.97k	0.0%
06-10-25	Mon	214.74	-2.75	64.63k	-1.3%
03-10-25	Fri	217.49	-3.05	85.98k	-1.4%
01-10-25	Wed	220.54	-0.49	30.89k	-0.2%
30-09-25	Tue	221.03	1.16	55.76k	0.5%
29-09-25	Mon	219.87	-0.71	38.9k	-0.3%
26-09-25	Fri	220.58	-2.47	48.71k	-1.1%
25-09-25	Thu	223.05	-2.13	52.62k	-0.9%
24-09-25	Wed	225.18	-2.33	526.45k	-1.0%
23-09-25	Tue	227.51	-2.9	47.93k	-1.3%
22-09-25	Mon	230.91	0.48	61k	0.2%
19-09-25	Fri	230.41	-0.5	30.73k	-0.2%
18-09-25	Thu	230.43	-5.4	65.1k	-2.3%
17-09-25	Wed	235.83	4.51	84.44k	1.9%
16-09-25	Tue	231.32	-0.53	55.43k	-0.2%
15-09-25	Mon	231.85	1.6	92.27k	0.7%
12-09-25	Fri	230.25	0.97	42.8k	0.4%
11-09-25	Thu	229.28	-4.64	53.69k	-2.0%
10-09-25	Wed	233.92	8.01	334k	3.5%
09-09-25	Tue	225.91	-5.86	67.77k	-2.5%
08-09-25	Mon	231.77	-7.72	86.22k	-3.2%
05-09-25	Fri	239.49	1.27	349.15k	0.5%
04-09-25	Thu	224.92	4.4	112.12k	2.0%
03-09-25	Wed	238.22	13.3	1.16m	5.9%
02-09-25	Tue	220.52	10.24	127.79k	4.9%
01-09-25	Mon	210.28	4.2	71.74k	2.0%
29-08-25	Fri	206.08	-2.95	114.72k	-1.4%
28-08-25	Thu	209.03	-10.21	188.34k	-4.7%
26-08-25	Tue	219.24	-11.65	130.34k	-5.0%
25-08-25	Mon	230.89	2.42	62.05k	1.1%
22-08-25	Fri	228.47	-2.38	29.15k	-1.0%
21-08-25	Thu	230.85	-0.38	48.13k	-0.2%
20-08-25	Wed	231.23	1.26	64.55k	0.5%
19-08-25	Tue	229.97	3.5	91.81k	1.5%
18-08-25	Mon	226.47	-1.1	52.54k	-0.5%
14-08-25	Thu	227.57	-0.63	23.9k	-0.3%
13-08-25	Wed	228.2	-0.32	37.33k	-0.1%
12-08-25	Tue	228.52	-0.55	53.13k	-0.2%
11-08-25	Mon	229.07	-1.71	55.14k	-0.7%
08-08-25	Fri	230.78	2.49	88.41k	1.1%
07-08-25	Thu	228.29	0.4	93.21k	0.2%
06-08-25	Wed	227.89	-3.93	83.45k	-1.7%
05-08-25	Tue	231.82	-13.24	202.44k	-5.4%
04-08-25	Mon	245.06	10.07	140.28k	4.3%
01-08-25	Fri	234.99	-10.61	125.14k	-4.3%
31-07-25	Thu	261.05	-3.8	41.77k	-1.4%
30-07-25	Wed	245.6	-15.45	189.78k	-5.9%
29-07-25	Tue	264.85	2.2	47.78k	0.8%
28-07-25	Mon	262.65	-6.7	41.02k	-2.5%
25-07-25	Fri	269.35	-0.25	109.69k	-0.1%
24-07-25	Thu	269.6	-4.1	73.21k	-1.5%
23-07-25	Wed	273.7	3.4	48.08k	1.3%
22-07-25	Tue	270.3	0.65	228.68k	0.2%
21-07-25	Mon	269.65	-3.45	50.11k	-1.3%
18-07-25	Fri	273.1	-8.55	88.1k	-3.0%
17-07-25	Thu	281.65	4.15	368.3k	1.5%
16-07-25	Wed	277.5	12.2	309.9k	4.6%
15-07-25	Tue	265.3	6.9	82.7k	2.7%
14-07-25	Mon	258.4	-5.75	60.69k	-2.2%
11-07-25	Fri	264.15	-1.9	35.36k	-0.7%
10-07-25	Thu	266.05	2.55	55.07k	1.0%
09-07-25	Wed	263.5	-1.7	35.72k	-0.6%
08-07-25	Tue	265.2	-1.55	46.87k	-0.6%
07-07-25	Mon	266.75	-0.85	33.04k	-0.3%
04-07-25	Fri	267.6	1.2	45.28k	0.5%
03-07-25	Thu	266.4	2.85	64.46k	1.1%
02-07-25	Wed	263.55	-6.95	144.42k	-2.6%
01-07-25	Tue	270.5	-1.77	83.4k	-0.7%
30-06-25	Mon	272.27	-3.9	109.15k	-1.4%
27-06-25	Fri	276.17	-3.69	154.61k	-1.3%
26-06-25	Thu	279.86	-1.66	41.22k	-0.6%
25-06-25	Wed	281.52	-1.42	54.91k	-0.5%
24-06-25	Tue	282.94	7.6	139.91k	2.8%
23-06-25	Mon	275.34	2.58	112.31k	0.9%
20-06-25	Fri	272.76	-4.31	139.08k	-1.6%
19-06-25	Thu	277.07	-10.84	164.05k	-3.8%
18-06-25	Wed	287.91	-1.41	160.82k	-0.5%
17-06-25	Tue	289.32	15.14	556.11k	5.5%
16-06-25	Mon	274.18	-3.63	110.24k	-1.3%
13-06-25	Fri	277.81	-5.71	134.07k	-2.0%
12-06-25	Thu	283.52	-14.27	203.89k	-4.8%
11-06-25	Wed	297.79	25.36	1.51m	9.3%
10-06-25	Tue	272.43	-1.97	122.2k	-0.7%
09-06-25	Mon	274.4	16.92	759.06k	6.6%
06-06-25	Fri	262.53	-3.15	99.93k	-1.2%
05-06-25	Thu	257.48	-5.05	159.5k	-1.9%
04-06-25	Wed	265.68	-6.88	204.15k	-2.5%
03-06-25	Tue	272.56	11.72	714.36k	4.5%
02-06-25	Mon	260.84	24.85	1.51m	10.5%
30-05-25	Fri	235.99	2.2	109.08k	0.9%
29-05-25	Thu	233.79	2.05	116.35k	0.9%
28-05-25	Wed	231.74	0.42	140.94k	0.2%
27-05-25	Tue	229.83	-1.15	49.05k	-0.5%
26-05-25	Mon	231.32	1.49	61.58k	0.6%
23-05-25	Fri	230.98	-0.73	93.61k	-0.3%
22-05-25	Thu	231.71	3.8	106.55k	1.7%
21-05-25	Wed	227.91	0.22	533.79k	0.1%
20-05-25	Tue	227.69	-4.19	86.23k	-1.8%
19-05-25	Mon	231.88	-5.4	176.2k	-2.3%
16-05-25	Fri	237.28	13.43	442.67k	6.0%
15-05-25	Thu	223.85	-9.44	293.33k	-4.0%
14-05-25	Wed	231.59	5.59	72.71k	2.5%
13-05-25	Tue	233.29	1.7	150.74k	0.7%
12-05-25	Mon	226	10.38	71.31k	4.8%
09-05-25	Fri	215.62	1.65	56.08k	0.8%
08-05-25	Thu	219.05	-3.43	54.31k	-1.6%
07-05-25	Wed	217.4	-2.75	104.67k	-1.2%
06-05-25	Tue	220.15	-5.2	63.04k	-2.3%
05-05-25	Mon	225.35	3.6	49.06k	1.6%
02-05-25	Fri	221.75	-0.37	60.94k	-0.2%
30-04-25	Wed	222.12	-4.39	84.49k	-1.9%
29-04-25	Tue	226.51	0.4	75.62k	0.2%
28-04-25	Mon	226.11	3.81	81.26k	1.7%
25-04-25	Fri	222.3	-11.85	235.87k	-5.1%
24-04-25	Thu	234.15	2.18	88.24k	0.9%
23-04-25	Wed	231.87	2.25	184.06k	1.0%
22-04-25	Tue	231.97	0.1	84.26k	0.0%
21-04-25	Mon	229.62	-10.37	429.91k	-4.3%
17-04-25	Thu	239.99	-4.74	119.1k	-1.9%
16-04-25	Wed	244.73	12.75	360.75k	5.5%
15-04-25	Tue	231.98	6.59	59.15k	2.9%
11-04-25	Fri	225.39	6.62	60.29k	3.0%
09-04-25	Wed	218.77	-7.21	62.24k	-3.2%
08-04-25	Tue	225.98	10.76	71.52k	5.0%
07-04-25	Mon	215.22	-17.48	238.42k	-7.5%
04-04-25	Fri	232.7	-15.67	139.68k	-6.3%
03-04-25	Thu	248.37	3.63	61.46k	1.5%
02-04-25	Wed	244.74	1.53	85.42k	0.6%
01-04-25	Tue	243.21	7.83	78.56k	3.3%
28-03-25	Fri	235.38	-1.4	142.3k	-0.6%
27-03-25	Thu	236.78	4.1	190.11k	1.8%
26-03-25	Wed	232.68	-14.03	155.76k	-5.7%
25-03-25	Tue	246.71	-9.26	179.97k	-3.6%
24-03-25	Mon	255.97	11.3	156.27k	4.6%
21-03-25	Fri	244.67	0.96	64.67k	0.4%
20-03-25	Thu	243.71	3.47	104.53k	1.4%
19-03-25	Wed	240.24	7.43	193.03k	3.2%
18-03-25	Tue	232.81	5.91	84.73k	2.6%
17-03-25	Mon	226.9	-3.46	120.88k	-1.5%
13-03-25	Thu	240.25	1.37	70.77k	0.6%
12-03-25	Wed	230.36	-9.89	106.52k	-4.1%
11-03-25	Tue	238.88	8.55	147.08k	3.7%
10-03-25	Mon	230.33	-7.62	74.75k	-3.2%
07-03-25	Fri	237.95	-4.22	60.55k	-1.7%
06-03-25	Thu	242.17	3.79	50.08k	1.6%
05-03-25	Wed	238.38	-3.37	124.46k	-1.4%
04-03-25	Tue	241.75	8.54	175.72k	3.7%
03-03-25	Mon	233.21	-2.04	195.02k	-0.9%
28-02-25	Fri	235.25	1.5	148.06k	0.6%
27-02-25	Thu	233.75	-5.25	66.45k	-2.2%
25-02-25	Tue	239	-1	80.68k	-0.4%