Price Data Selection & Download
ADF Foods Share Price All Time Records & Statistics (Sep 2010 - Jun 2026)
3885 daily OHLCV records on NSE from Sept. 2010 to June 2026. Explore ADF Foods intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹353.95
December 16, 2024
NSE Exchange
Share Price All Time Low
₹7.40
August 22, 2013
NSE Exchange
Highest Volume Trading Day
36,361,650
June 12, 2014 • ₹11.85
NSE Exchange
Share Price History Data (Sep 2010 - Jun 2026)
ADFFOODS daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹308.00 | ₹320.00 | ₹303.85 | ₹313.75 | 416,016 |
| 2026-06-19 | ₹304.75 | ₹313.00 | ₹300.30 | ₹306.85 | 182,179 |
| 2026-06-18 | ₹302.80 | ₹314.00 | ₹301.30 | ₹305.60 | 453,747 |
| 2026-06-17 | ₹303.15 | ₹308.85 | ₹297.55 | ₹301.30 | 331,910 |
| 2026-06-16 | ₹282.95 | ₹307.40 | ₹279.05 | ₹301.25 | 542,649 |
| 2026-06-15 | ₹285.90 | ₹292.65 | ₹280.00 | ₹282.40 | 224,054 |
| 2026-06-12 | ₹276.45 | ₹284.00 | ₹274.00 | ₹283.20 | 96,463 |
| 2026-06-11 | ₹278.95 | ₹280.50 | ₹267.30 | ₹273.60 | 156,334 |
| 2026-06-10 | ₹285.95 | ₹291.20 | ₹279.00 | ₹280.20 | 95,458 |
| 2026-06-09 | ₹279.95 | ₹287.95 | ₹279.95 | ₹286.45 | 117,076 |
| 2026-06-08 | ₹280.05 | ₹286.55 | ₹276.20 | ₹278.85 | 115,418 |
| 2026-06-05 | ₹290.25 | ₹297.00 | ₹280.30 | ₹282.80 | 164,750 |
| 2026-06-04 | ₹290.85 | ₹293.40 | ₹282.00 | ₹288.80 | 298,991 |
| 2026-06-03 | ₹271.50 | ₹298.00 | ₹271.50 | ₹290.30 | 1,286,693 |
| 2026-06-02 | ₹266.80 | ₹275.75 | ₹264.55 | ₹273.15 | 141,228 |
| 2026-06-01 | ₹265.00 | ₹269.90 | ₹262.00 | ₹266.80 | 144,924 |
| 2026-05-29 | ₹270.00 | ₹279.30 | ₹259.85 | ₹264.65 | 245,714 |
| 2026-05-27 | ₹275.85 | ₹280.70 | ₹268.15 | ₹270.30 | 186,008 |
| 2026-05-26 | ₹277.50 | ₹284.45 | ₹274.00 | ₹275.85 | 171,341 |
| 2026-05-25 | ₹285.00 | ₹290.00 | ₹276.30 | ₹277.45 | 384,800 |
| 2026-05-22 | ₹264.35 | ₹288.00 | ₹263.20 | ₹283.25 | 662,223 |
| 2026-05-21 | ₹266.90 | ₹273.45 | ₹259.40 | ₹263.85 | 215,341 |
| 2026-05-20 | ₹268.90 | ₹274.70 | ₹262.20 | ₹263.80 | 150,607 |
| 2026-05-19 | ₹262.20 | ₹277.70 | ₹262.20 | ₹269.15 | 242,712 |
| 2026-05-18 | ₹268.00 | ₹268.00 | ₹257.50 | ₹264.10 | 282,082 |
| 2026-05-15 | ₹270.30 | ₹278.30 | ₹265.55 | ₹268.30 | 258,302 |
| 2026-05-14 | ₹300.00 | ₹301.65 | ₹268.80 | ₹270.30 | 1,308,844 |
| 2026-05-13 | ₹265.00 | ₹274.95 | ₹263.35 | ₹272.10 | 159,844 |
| 2026-05-12 | ₹272.45 | ₹276.90 | ₹258.60 | ₹265.85 | 377,311 |
| 2026-05-11 | ₹273.30 | ₹277.50 | ₹267.40 | ₹272.45 | 252,867 |
| 2026-05-08 | ₹265.00 | ₹280.00 | ₹264.55 | ₹273.35 | 464,336 |
| 2026-05-07 | ₹269.00 | ₹272.00 | ₹264.55 | ₹266.80 | 139,823 |
| 2026-05-06 | ₹261.05 | ₹273.00 | ₹261.05 | ₹268.80 | 240,552 |
| 2026-05-05 | ₹255.40 | ₹264.85 | ₹254.00 | ₹262.55 | 84,659 |
| 2026-05-04 | ₹268.15 | ₹270.35 | ₹258.00 | ₹259.15 | 143,098 |
| 2026-04-30 | ₹260.00 | ₹273.00 | ₹257.22 | ₹264.14 | 311,496 |
| 2026-04-29 | ₹265.45 | ₹265.79 | ₹257.23 | ₹259.67 | 150,967 |
| 2026-04-28 | ₹270.00 | ₹270.00 | ₹261.28 | ₹265.66 | 235,010 |
| 2026-04-27 | ₹262.00 | ₹280.98 | ₹260.00 | ₹267.42 | 1,045,482 |
| 2026-04-24 | ₹249.08 | ₹264.80 | ₹244.04 | ₹260.15 | 2,401,269 |
| 2026-04-23 | ₹236.00 | ₹259.00 | ₹235.01 | ₹249.08 | 2,417,937 |
| 2026-04-22 | ₹223.52 | ₹235.95 | ₹221.45 | ₹233.53 | 721,747 |
| 2026-04-21 | ₹218.50 | ₹226.50 | ₹215.21 | ₹224.29 | 164,807 |
| 2026-04-20 | ₹225.61 | ₹234.25 | ₹219.10 | ₹220.62 | 389,403 |
| 2026-04-17 | ₹197.08 | ₹236.00 | ₹196.00 | ₹226.94 | 3,095,351 |
| 2026-04-16 | ₹198.00 | ₹199.01 | ₹191.30 | ₹197.06 | 136,305 |
| 2026-04-15 | ₹192.40 | ₹195.00 | ₹190.62 | ₹193.55 | 87,381 |
| 2026-04-13 | ₹192.00 | ₹196.00 | ₹185.00 | ₹189.24 | 158,921 |
| 2026-04-10 | ₹184.50 | ₹195.72 | ₹184.50 | ₹192.07 | 126,461 |
| 2026-04-09 | ₹183.00 | ₹186.89 | ₹180.76 | ₹184.27 | 107,180 |
| 2026-04-08 | ₹184.99 | ₹187.90 | ₹180.50 | ₹184.87 | 184,475 |
| 2026-04-07 | ₹176.00 | ₹180.00 | ₹174.19 | ₹175.77 | 88,724 |
| 2026-04-06 | ₹178.00 | ₹180.75 | ₹173.82 | ₹176.03 | 69,174 |
| 2026-04-02 | ₹175.20 | ₹179.95 | ₹173.21 | ₹177.95 | 80,266 |
| 2026-04-01 | ₹173.50 | ₹182.54 | ₹170.00 | ₹179.25 | 223,054 |
| 2026-03-30 | ₹155.50 | ₹176.00 | ₹153.82 | ₹167.18 | 473,070 |
| 2026-03-27 | ₹165.70 | ₹166.27 | ₹153.10 | ₹157.89 | 199,129 |
| 2026-03-25 | ₹165.21 | ₹170.99 | ₹165.21 | ₹167.85 | 94,178 |
| 2026-03-24 | ₹167.40 | ₹169.00 | ₹160.35 | ₹163.79 | 216,763 |
| 2026-03-23 | ₹172.00 | ₹178.20 | ₹161.36 | ₹162.15 | 377,658 |
| 2026-03-20 | ₹179.99 | ₹183.23 | ₹173.50 | ₹174.43 | 132,734 |
| 2026-03-19 | ₹180.60 | ₹183.96 | ₹176.99 | ₹177.46 | 56,963 |
| 2026-03-18 | ₹180.71 | ₹188.00 | ₹180.50 | ₹185.24 | 77,964 |
| 2026-03-17 | ₹180.50 | ₹183.74 | ₹177.67 | ₹179.71 | 169,358 |
| 2026-03-16 | ₹181.55 | ₹184.71 | ₹178.02 | ₹180.21 | 85,272 |
| 2026-03-13 | ₹186.05 | ₹186.05 | ₹179.55 | ₹181.31 | 75,400 |
| 2026-03-12 | ₹184.56 | ₹188.00 | ₹181.24 | ₹186.05 | 112,000 |
| 2026-03-11 | ₹187.00 | ₹193.44 | ₹186.54 | ₹187.44 | 173,581 |
| 2026-03-10 | ₹186.41 | ₹190.07 | ₹183.96 | ₹187.04 | 83,547 |
| 2026-03-09 | ₹189.00 | ₹189.29 | ₹180.00 | ₹183.66 | 139,382 |
| 2026-03-06 | ₹188.91 | ₹192.50 | ₹188.10 | ₹189.29 | 67,835 |
| 2026-03-05 | ₹190.98 | ₹195.00 | ₹187.19 | ₹188.91 | 75,429 |
| 2026-03-04 | ₹192.94 | ₹194.08 | ₹187.18 | ₹190.39 | 107,039 |
| 2026-03-02 | ₹188.97 | ₹196.73 | ₹188.17 | ₹193.72 | 154,491 |
| 2026-02-27 | ₹201.49 | ₹202.20 | ₹195.10 | ₹196.74 | 81,540 |
| 2026-02-26 | ₹204.50 | ₹207.00 | ₹199.90 | ₹201.43 | 105,977 |
| 2026-02-25 | ₹212.57 | ₹212.96 | ₹203.20 | ₹204.54 | 120,943 |
| 2026-02-24 | ₹227.82 | ₹227.82 | ₹207.90 | ₹211.70 | 435,980 |
| 2026-02-23 | ₹228.00 | ₹235.00 | ₹227.00 | ₹227.82 | 145,557 |
| 2026-02-20 | ₹228.57 | ₹231.78 | ₹225.00 | ₹226.51 | 87,147 |
| 2026-02-19 | ₹229.51 | ₹237.50 | ₹226.01 | ₹228.57 | 215,380 |
| 2026-02-18 | ₹222.00 | ₹232.80 | ₹222.00 | ₹229.59 | 166,296 |
| 2026-02-17 | ₹225.09 | ₹228.50 | ₹221.10 | ₹222.73 | 101,303 |
| 2026-02-16 | ₹219.00 | ₹230.00 | ₹217.00 | ₹225.09 | 170,310 |
| 2026-02-13 | ₹218.88 | ₹225.69 | ₹212.00 | ₹219.83 | 128,433 |
| 2026-02-12 | ₹223.80 | ₹223.80 | ₹217.00 | ₹217.35 | 87,785 |
| 2026-02-11 | ₹228.00 | ₹229.96 | ₹218.60 | ₹223.37 | 110,777 |
| 2026-02-10 | ₹224.90 | ₹236.89 | ₹221.61 | ₹228.26 | 315,077 |
| 2026-02-09 | ₹226.92 | ₹232.00 | ₹224.07 | ₹225.31 | 169,785 |
| 2026-02-06 | ₹227.73 | ₹231.39 | ₹218.52 | ₹226.92 | 329,563 |
| 2026-02-05 | ₹223.99 | ₹233.00 | ₹216.00 | ₹227.73 | 810,002 |
| 2026-02-04 | ₹206.89 | ₹227.60 | ₹199.68 | ₹225.52 | 2,082,722 |
| 2026-02-03 | ₹200.00 | ₹206.73 | ₹195.15 | ₹206.73 | 1,707,725 |
| 2026-02-02 | ₹170.04 | ₹176.39 | ₹168.20 | ₹172.28 | 65,371 |
| 2026-02-01 | ₹175.91 | ₹177.44 | ₹170.00 | ₹172.44 | 48,794 |
| 2026-01-30 | ₹173.00 | ₹176.50 | ₹170.60 | ₹175.91 | 45,900 |
| 2026-01-29 | ₹179.10 | ₹182.01 | ₹170.80 | ₹173.06 | 84,153 |
| 2026-01-28 | ₹173.89 | ₹184.40 | ₹173.89 | ₹178.25 | 56,730 |
| 2026-01-27 | ₹176.54 | ₹176.54 | ₹170.94 | ₹173.34 | 38,288 |
| 2026-01-23 | ₹183.72 | ₹184.00 | ₹175.05 | ₹176.54 | 46,428 |
| 2026-01-22 | ₹180.00 | ₹184.52 | ₹179.95 | ₹183.72 | 58,238 |
| 2026-01-21 | ₹180.00 | ₹180.99 | ₹172.13 | ₹176.80 | 72,445 |
| 2026-01-20 | ₹187.50 | ₹192.00 | ₹180.00 | ₹181.14 | 56,428 |
| 2026-01-19 | ₹190.10 | ₹195.00 | ₹188.00 | ₹188.37 | 43,636 |
| 2026-01-16 | ₹193.10 | ₹195.53 | ₹192.30 | ₹193.11 | 35,227 |
| 2026-01-14 | ₹192.50 | ₹196.31 | ₹192.50 | ₹193.60 | 44,976 |
| 2026-01-13 | ₹196.50 | ₹198.97 | ₹192.80 | ₹193.83 | 61,118 |
| 2026-01-12 | ₹197.00 | ₹197.69 | ₹192.01 | ₹194.57 | 98,855 |
| 2026-01-09 | ₹204.00 | ₹204.83 | ₹197.40 | ₹198.48 | 66,558 |
| 2026-01-08 | ₹206.95 | ₹208.99 | ₹203.20 | ₹204.29 | 34,273 |
| 2026-01-07 | ₹206.00 | ₹210.84 | ₹205.40 | ₹209.06 | 94,308 |
| 2026-01-06 | ₹203.40 | ₹212.00 | ₹202.97 | ₹206.78 | 153,047 |
| 2026-01-05 | ₹206.16 | ₹206.16 | ₹202.80 | ₹204.06 | 140,394 |
| 2026-01-02 | ₹203.00 | ₹205.89 | ₹202.80 | ₹204.09 | 54,092 |
| 2026-01-01 | ₹204.60 | ₹204.99 | ₹203.02 | ₹204.14 | 27,344 |
ADF Foods Share Price Performance Analysis (Sep 2010 - Jun 2026)
ADFFOODS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+53.69%
₹204.14 → ₹313.75
Year to Date
Price Volatility
18.87%
Medium Volatility
Year to Date
Average Daily Volume
300,908
Year to Date Average
NSE Exchange
ADF Foods Share Price History – Frequently Asked Questions
Common questions about ADFFOODS historical data and records. For live price, key ratios and fundamentals, see ADF Foods share price chart.
What is the all-time high share price of ADF Foods (ADFFOODS)?
The all-time high share price of ADF Foods was ₹353.95 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of ADF Foods (ADFFOODS)?
The all-time low share price of ADF Foods was ₹7.4 recorded on August 22, 2013 on the NSE exchange.
How can I download ADFFOODS historical share price data?
You can download ADF Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADFFOODS shares?
The highest trading volume day for ADF Foods was 36,361,650 shares traded on June 12, 2014 on the NSE exchange, with share price at ₹11.85.