ADF Foods share price history

NSE: ADFFOODSBSE: 519183Food ProductsSmall Cap

ADF Foods Limited · Face value ₹2 · Listed Jul 1992 on BSE, Sep 2010 on NSE

₹235.35₹9.25 (3.78%)BSE ₹232.75

Share price at the NSE close on 30 Oct 2026. Previous close ₹244.60.

30 Oct: open ₹245.10, high ₹250.00, low ₹232.25

52-week range of traded prices to 30 Oct 2026

₹153.10Low, 27 Mar 2026₹346.95High, 2 Jul 2026

Market cap: ₹2,586 Cr1,067th largest listed
P/E: 28.12
P/B: 4.52
Dividend yield: 0.51%
ROE: 17.3%
ROCE: 19.6%
Debt to equity: 0.02
Volume, NSE: 1,10,64149.2% delivered

ADF Foods share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

ADF Foods' share price is on record from 2 Jan 2007, when it closed at ₹8.32, to 30 Oct 2026. Its highest close was ₹347.65 on 17 Dec 2024 and its lowest ₹4.21 on 26 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	235.35	+15.4%	320.40	157.89	204.60	346.95	153.10	6,42,26,129
2025	203.95	−31.1%	297.79	199.45	296.50	300.85	196.06	3,59,42,177
2024	295.95	+47.9%	347.65	183.10	201.75	353.95	179.00	10,76,60,671
2023	200.15	+28.3%	256.55	134.80	154.44	261.95	133.46	5,14,03,745
2022	155.99	−3.4%	179.37	131.15	161.47	191.66	130.00	3,02,66,410
2021	161.45	+25.5%	207.89	118.01	130.75	218.94	116.62	4,88,22,865
2020	128.68	+109.7%	128.68	25.05	61.60	130.40	24.61	11,24,73,410
2019	61.37	+13.8%	63.52	41.61	54.00	66.00	41.10	5,44,56,160
2018	53.93	−14.0%	62.62	38.98	63.00	64.43	38.02	16,96,59,990
2017	62.72	+123.5%	66.71	28.75	29.14	69.40	28.10	43,72,22,895
2016	28.06	+50.7%	36.69	13.16	18.69	38.00	12.50	19,42,87,775
2015	18.62	+33.0%	20.41	10.60	14.12	20.79	10.36	12,62,20,205
2014	14.00	+36.3%	15.98	8.25	10.50	17.20	8.18	18,76,21,310
2013	10.27	−36.9%	18.36	7.63	16.40	18.79	7.41	2,28,71,780
2012	16.27	+52.5%	16.32	9.21	10.42	16.70	8.75	1,89,30,015
2011	10.67	−21.5%	15.95	9.15	13.80	17.28	8.75	3,40,13,865
2010BSE close	13.59	−1.0%	21.82	11.05	13.98	23.72	10.61	6,26,05,655
2009BSE close	13.73	+122.5%	16.69	4.21	6.00	16.69	4.00	3,14,50,535
2008BSE close	6.17	−62.3%	17.82	4.45	16.32	18.55	3.90	1,10,35,545
2007BSE close	16.37	–	17.36	5.20	7.88	18.37	5.09	4,25,75,860

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	235.35	−13.8%	269.25	299.75	230.00	23,73,241
Sep 2026	273.10	+1.1%	268.70	279.65	248.80	20,81,513
Aug 2026	270.20	−0.3%	272.95	285.70	255.85	27,38,995
Jul 2026	270.95	−12.8%	314.90	346.95	260.00	2,15,67,312
Jun 2026	310.70	+17.4%	265.00	320.00	262.00	56,28,496
May 2026	264.65	+0.2%	268.15	301.65	254.00	59,70,464
Apr 2026	264.14	+58.0%	173.50	280.98	170.00	1,21,95,410
Mar 2026	167.18	−15.0%	188.97	196.73	153.10	28,71,793
Feb 2026	196.74	+11.8%	175.91	237.50	168.20	74,86,467
Jan 2026	175.91	−13.7%	204.60	212.00	170.60	13,12,438
Dec 2025	203.95	−2.6%	209.05	219.25	196.06	15,24,250
Nov 2025	209.45	−4.6%	219.54	237.60	202.00	25,13,099
Oct 2025	219.54	−0.7%	223.00	227.02	198.12	29,72,257
Sep 2025	221.03	+7.3%	207.57	247.36	207.00	35,63,196
Aug 2025	206.08	−16.1%	244.51	249.99	205.00	16,84,054
Jul 2025	245.60	−9.8%	271.00	289.35	243.10	22,83,416
Jun 2025	272.27	+15.4%	235.99	300.85	230.86	71,59,304
May 2025	235.99	+6.2%	222.12	242.68	211.78	28,92,228
Apr 2025	222.12	−5.6%	234.00	250.79	210.55	26,00,282
Mar 2025	235.38	+0.1%	235.00	260.01	216.91	23,97,184
Feb 2025	235.25	−13.0%	271.30	284.00	216.75	26,23,588
Jan 2025	270.50	−8.6%	296.50	300.20	241.30	37,29,319
Dec 2024	295.95	−11.0%	329.05	353.95	282.00	50,59,486
Nov 2024	332.65	+11.3%	302.00	340.00	273.50	61,42,006
Oct 2024	298.80	+13.0%	267.00	324.50	252.10	1,84,96,759
Sep 2024	264.40	−1.8%	272.00	301.60	226.60	1,77,60,474
Aug 2024	269.19	+15.3%	234.89	280.00	215.01	1,45,60,268
Jul 2024	233.46	−3.5%	245.98	247.79	209.11	50,19,571
Jun 2024	241.87	+12.8%	218.90	259.25	197.05	79,08,098
May 2024	214.40	−5.7%	226.50	242.00	209.25	61,95,291
Apr 2024	227.30	+22.9%	185.30	244.55	182.00	76,87,304
Mar 2024	184.95	−2.8%	192.85	225.40	179.00	86,03,283
Feb 2024	190.20	−11.2%	216.40	216.50	180.30	44,13,864
Jan 2024	214.10	+7.0%	201.75	219.40	187.60	58,14,267
Dec 2023	200.15	−6.4%	215.65	216.50	195.40	36,54,873
Nov 2023	213.75	−10.2%	236.00	240.75	209.95	35,31,732
Oct 2023	237.95	+13.7%	212.95	259.70	203.80	68,63,568
Sep 2023	209.30	−4.2%	220.27	261.95	207.70	59,59,897
Aug 2023	218.53	−0.4%	221.60	232.49	203.00	40,01,030
Jul 2023	219.40	+17.2%	187.60	228.94	187.60	1,00,30,515
Jun 2023	187.24	+5.8%	177.40	204.80	170.50	62,74,505
May 2023	177.03	+18.6%	149.99	183.99	149.99	63,75,055
Apr 2023	149.29	+0.4%	148.76	156.00	142.31	8,12,720
Mar 2023	148.76	+1.7%	147.17	152.59	133.46	11,97,825
Feb 2023	146.25	−4.2%	154.11	156.00	144.81	8,27,175
Jan 2023	152.59	−2.2%	154.44	157.98	141.04	18,74,850
Dec 2022	155.99	−5.8%	166.68	191.66	140.23	37,00,635
Nov 2022	165.62	+16.4%	143.00	170.00	140.40	34,70,225
Oct 2022	142.23	−3.1%	146.07	149.00	139.20	10,24,830
Sep 2022	146.72	+1.1%	147.60	155.22	136.22	18,85,940
Aug 2022	145.11	+3.8%	141.00	165.26	137.16	34,53,235
Jul 2022	139.81	−3.2%	145.91	146.72	137.26	12,69,015
Jun 2022	144.47	−10.0%	160.49	161.93	130.00	7,18,675
May 2022	160.49	+5.9%	151.59	169.75	138.59	34,36,110
Apr 2022	151.59	−2.6%	155.65	168.74	150.78	14,30,285
Mar 2022	155.65	+5.9%	146.98	157.60	135.22	24,17,795
Feb 2022	146.99	−15.1%	170.30	177.70	138.00	12,26,505
Jan 2022	173.04	+7.2%	161.47	183.40	160.00	62,33,160
Dec 2021	161.45	−0.3%	162.00	188.00	152.21	52,06,410
Nov 2021	162.00	−4.0%	168.20	177.00	159.60	12,69,330
Oct 2021	168.80	−4.4%	174.60	200.00	160.13	22,23,600
Sep 2021	176.53	+10.1%	162.98	195.98	160.00	21,69,090
Aug 2021	160.38	−11.4%	182.00	192.00	142.00	24,29,250
Jul 2021	181.08	+0.1%	180.01	196.90	170.20	60,56,710
Jun 2021	180.84	−9.3%	200.80	208.40	180.12	35,15,715
May 2021	199.33	+5.5%	192.00	218.94	176.30	41,30,160
Apr 2021	188.89	+5.7%	180.38	202.30	171.11	38,33,965
Mar 2021	178.71	+8.5%	167.56	189.00	162.10	38,52,375
Feb 2021	164.78	+29.1%	130.80	173.93	122.47	80,53,380
Jan 2021	127.65	−0.8%	130.75	134.00	116.62	60,82,880
Dec 2020	128.68	+39.9%	92.23	130.40	92.20	2,49,31,495
Nov 2020	91.96	+11.1%	83.98	95.95	80.89	55,95,160
Oct 2020	82.80	−0.9%	84.01	89.40	79.24	56,91,300
Sep 2020	83.53	+19.2%	70.06	91.93	66.84	1,59,11,540
Aug 2020	70.06	+4.2%	68.30	83.53	66.60	1,76,51,070
Jul 2020	67.25	+15.0%	60.00	70.40	56.40	61,74,695
Jun 2020	58.49	+7.1%	55.60	65.00	53.60	79,89,565
May 2020	54.63	+32.5%	40.00	56.19	39.01	76,62,280
Apr 2020	41.24	+21.3%	34.00	46.96	33.50	17,86,610
Mar 2020	34.00	−35.7%	53.34	54.99	24.61	1,04,13,790
Feb 2020	52.88	−9.3%	57.60	64.80	52.40	38,49,365
Jan 2020	58.31	−5.0%	61.60	64.25	57.66	48,16,540
Dec 2019	61.37	+2.2%	60.38	66.00	59.12	55,90,350
Nov 2019	60.07	+3.9%	58.97	64.80	56.41	77,18,570
Oct 2019	57.84	+4.8%	55.58	58.49	48.00	23,76,600
Sep 2019	55.19	+7.7%	52.00	58.95	49.00	32,60,945
Aug 2019	51.25	+2.2%	50.14	54.71	45.20	24,37,275
Jul 2019	50.14	−8.1%	54.20	60.40	49.06	36,61,375
Jun 2019	54.55	−6.9%	58.20	61.00	53.35	40,68,080
May 2019	58.62	+19.0%	49.67	61.00	46.14	1,14,77,675
Apr 2019	49.27	+2.8%	48.00	51.90	48.00	29,75,770
Mar 2019	47.93	+3.2%	46.39	54.28	46.39	40,24,490
Feb 2019	46.46	−4.1%	48.60	49.68	41.10	35,29,495
Jan 2019	48.46	−10.1%	54.00	56.18	47.01	33,35,535
Dec 2018	53.93	0.0%	54.00	56.50	47.46	64,49,825
Nov 2018	53.91	+32.9%	41.14	54.90	40.22	1,40,51,335
Oct 2018	40.56	−6.4%	42.80	45.19	38.46	26,20,530
Sep 2018	43.34	−18.6%	53.26	57.96	42.50	62,94,575
Aug 2018	53.22	+9.1%	48.79	54.20	47.11	78,97,980
Jul 2018	48.78	+7.0%	45.97	51.50	45.20	82,01,045
Jun 2018	45.60	−13.5%	52.74	54.80	44.40	72,20,005
May 2018	52.74	+8.7%	48.32	55.12	45.22	2,17,17,465
Apr 2018	48.51	+19.7%	41.00	49.80	40.68	2,97,05,740
Mar 2018	40.52	−16.7%	48.64	49.39	38.02	1,66,53,670
Feb 2018	48.67	−10.1%	54.98	57.20	46.66	2,60,51,050
Jan 2018	54.14	−13.7%	63.00	64.43	51.60	2,27,96,770
Dec 2017	62.72	−1.4%	64.40	69.40	56.42	5,25,51,335
Nov 2017	63.60	+32.9%	47.90	67.96	45.00	7,22,77,215
Oct 2017	47.85	+1.0%	47.99	51.00	46.33	3,03,85,765
Sep 2017	47.38	+0.5%	47.25	54.40	43.80	5,20,21,095
Aug 2017	47.13	−3.3%	48.90	49.80	38.80	2,11,77,835
Jul 2017	48.72	−1.7%	49.73	56.96	44.25	1,71,85,905
Jun 2017	49.58	−9.5%	54.67	63.20	48.42	4,26,36,675
May 2017	54.78	+25.9%	43.57	62.86	43.57	7,72,63,495
Apr 2017	43.50	+25.5%	34.30	44.97	33.80	3,26,77,045
Mar 2017	34.67	+20.0%	29.03	36.70	29.03	1,76,51,120
Feb 2017	28.89	−4.0%	30.10	32.98	28.85	75,37,265
Jan 2017	30.09	+7.2%	29.14	33.25	28.10	1,38,58,145
Dec 2016	28.06	−9.1%	31.16	32.99	26.68	1,29,47,225
Nov 2016	30.86	−15.7%	36.79	38.00	25.71	2,27,16,965
Oct 2016	36.61	+46.3%	25.47	37.40	24.71	3,65,79,680
Sep 2016	25.03	−1.4%	25.52	27.78	23.42	1,58,20,650
Aug 2016	25.39	+6.2%	23.94	27.60	21.38	2,41,83,530
Jul 2016	23.90	+31.2%	18.21	24.71	17.66	3,95,90,020
Jun 2016	18.22	+6.8%	17.36	19.34	16.31	1,07,00,190
May 2016	17.06	−3.6%	17.70	19.80	16.98	1,20,89,120
Apr 2016	17.70	+5.4%	16.91	18.64	15.51	51,61,200
Mar 2016	16.80	+23.9%	13.67	18.20	13.41	46,11,025
Feb 2016	13.56	−24.2%	18.08	19.08	12.50	39,37,125
Jan 2016	17.88	−4.0%	18.69	19.45	15.45	59,51,045
Dec 2015	18.62	−2.8%	19.27	20.78	17.07	1,66,48,475
Nov 2015	19.15	+6.9%	17.80	19.46	17.03	1,22,78,925
Oct 2015	17.91	−4.0%	18.96	20.79	16.64	1,70,83,290
Sep 2015	18.65	+25.1%	14.80	19.77	14.00	1,10,81,820
Aug 2015	14.91	−9.6%	16.57	17.89	13.00	94,03,140
Jul 2015	16.50	+28.4%	12.89	17.00	12.62	1,19,68,125
Jun 2015	12.85	−7.1%	13.80	14.37	12.40	25,97,745
May 2015	13.83	+6.4%	12.93	14.75	12.40	79,04,825
Apr 2015	13.00	+10.3%	12.10	15.08	11.73	1,06,01,960
Mar 2015	11.79	−8.7%	13.06	13.32	10.36	53,48,755
Feb 2015	12.91	−8.4%	13.82	14.68	11.50	1,15,66,660
Jan 2015	14.09	+0.6%	14.12	15.30	13.38	97,36,485
Dec 2014	14.00	+13.5%	12.35	14.60	11.86	1,72,49,450
Nov 2014	12.34	−12.2%	14.19	15.00	11.41	2,17,87,010
Oct 2014	14.06	+0.6%	14.02	14.40	12.60	69,80,430
Sep 2014	13.97	+14.2%	12.86	17.20	12.54	3,94,93,700
Aug 2014	12.23	+10.1%	11.00	12.45	10.80	61,16,315
Jul 2014	11.11	−8.0%	12.20	14.38	11.00	1,84,24,970
Jun 2014	12.08	+17.3%	10.79	13.58	9.53	7,21,22,340
May 2014	10.30	+17.0%	8.96	11.60	8.61	19,38,690
Apr 2014	8.80	−1.9%	8.96	9.92	8.65	9,04,665
Mar 2014	8.97	+7.7%	8.31	9.18	8.18	8,29,655
Feb 2014	8.33	−8.8%	9.40	9.50	8.20	6,52,985
Jan 2014	9.13	−11.1%	10.50	10.78	8.62	11,21,100
Dec 2013	10.27	+10.2%	9.36	10.89	8.90	40,52,565
Nov 2013	9.32	−5.1%	9.84	10.80	8.85	10,06,920
Oct 2013	9.82	+15.7%	8.58	11.16	8.58	25,70,875
Sep 2013	8.49	+7.3%	7.93	9.74	7.71	5,16,520
Aug 2013	7.91	−10.0%	8.87	9.54	7.41	7,19,975
Jul 2013	8.79	−7.7%	9.60	10.18	8.68	4,01,310
Jun 2013	9.52	+5.3%	8.86	10.11	8.47	11,60,915
May 2013	9.04	−11.3%	10.01	11.20	8.40	9,17,085
Apr 2013	10.19	+13.7%	8.76	10.89	8.76	6,04,825
Mar 2013	8.96	−9.7%	9.91	10.56	8.20	12,59,005
Feb 2013	9.92	−29.1%	14.19	14.68	9.54	15,03,205
Jan 2013	14.00	−14.0%	16.40	18.79	13.00	81,58,580
Dec 2012	16.27	+29.3%	12.52	16.70	12.48	40,78,845
Nov 2012	12.58	+11.5%	11.30	14.80	11.30	35,63,220
Oct 2012	11.28	+16.4%	10.04	12.37	9.78	21,22,350
Sep 2012	9.69	+2.8%	9.60	10.34	9.32	3,15,045
Aug 2012	9.43	+1.6%	9.60	10.46	9.17	5,92,020
Jul 2012	9.28	−2.8%	9.70	10.73	9.11	6,34,375
Jun 2012	9.55	+1.3%	9.22	11.00	9.05	5,21,770
May 2012	9.43	−14.8%	11.58	12.56	8.75	18,57,320
Apr 2012	11.07	+10.4%	10.20	11.40	9.04	6,61,900
Mar 2012	10.03	−11.9%	11.20	11.40	9.80	24,42,200
Feb 2012	11.38	−5.1%	11.90	13.50	10.60	10,67,170
Jan 2012	11.99	+12.4%	10.42	12.40	10.42	10,73,800
Dec 2011	10.67	+0.4%	10.80	11.20	9.17	9,64,940
Nov 2011	10.63	−9.1%	11.60	11.80	8.75	6,60,390
Oct 2011	11.69	+2.7%	11.40	12.20	10.83	3,49,880
Sep 2011	11.38	+2.8%	10.90	14.00	10.71	9,76,570
Aug 2011	11.07	−21.0%	13.94	14.23	10.00	14,02,250
Jul 2011	14.01	+4.8%	13.40	15.80	13.12	50,43,530
Jun 2011	13.37	+19.1%	11.45	17.28	10.94	2,02,79,600
May 2011	11.23	−12.0%	12.80	13.98	10.60	3,72,185
Apr 2011	12.76	+8.1%	11.77	14.38	11.76	8,05,630
Mar 2011	11.80	+9.0%	11.18	13.30	10.46	11,42,340
Feb 2011	10.83	+0.3%	12.85	12.85	9.80	5,86,820
Jan 2011	10.80	−20.5%	13.80	13.99	10.00	14,29,730
Dec 2010	13.59	+5.2%	13.68	15.88	10.61	52,73,635
Nov 2010	12.92	−18.3%	15.60	17.88	11.08	66,78,940
Oct 2010	15.81	−8.9%	17.20	17.80	15.00	23,99,785
Sep 2010BSE close	17.35	+24.7%	14.20	18.37	13.60	67,00,715
Aug 2010BSE close	13.91	−8.1%	15.29	16.80	13.82	31,30,590
Jul 2010BSE close	15.13	−6.9%	16.37	17.30	14.91	26,06,425
Jun 2010BSE close	16.26	+10.5%	14.66	18.49	14.20	25,51,050
May 2010BSE close	14.72	−23.1%	19.00	19.34	13.81	30,55,020
Apr 2010BSE close	19.14	+2.5%	18.94	23.72	18.40	1,25,57,570
Mar 2010BSE close	18.67	+35.4%	14.00	20.30	13.53	1,50,09,975
Feb 2010BSE close	13.79	+10.0%	13.00	14.18	12.00	8,05,910
Jan 2010BSE close	12.54	−8.7%	13.98	15.36	12.00	18,36,040
Dec 2009BSE close	13.73	+10.9%	12.80	15.18	12.24	11,97,465
Nov 2009BSE close	12.38	−10.0%	13.80	14.36	12.02	8,02,610
Oct 2009BSE close	13.75	−6.7%	15.40	15.71	13.60	81,84,025
Sep 2009BSE close	14.73	+7.2%	14.00	16.69	12.95	19,65,865
Aug 2009BSE close	13.74	+86.7%	7.82	14.99	7.31	1,08,10,285
Jul 2009BSE close	7.36	+16.6%	6.25	7.90	5.52	18,18,475
Jun 2009BSE close	6.31	−20.3%	7.22	10.76	5.99	32,15,595
May 2009BSE close	7.92	+24.9%	6.30	8.20	5.97	3,78,185
Apr 2009BSE close	6.34	+47.1%	4.30	6.76	4.27	12,18,905
Mar 2009BSE close	4.31	−8.3%	4.60	5.28	4.00	14,32,045
Feb 2009BSE close	4.70	−2.9%	5.20	5.38	4.41	1,84,505
Jan 2009BSE close	4.84	−21.6%	6.00	7.20	4.13	2,42,575
Dec 2008BSE close	6.17	+24.4%	4.60	7.19	4.43	3,07,590
Nov 2008BSE close	4.96	−0.6%	4.62	6.29	4.25	2,81,130
Oct 2008BSE close	4.99	−24.6%	6.37	6.98	3.90	3,36,525
Sep 2008BSE close	6.62	−12.5%	7.58	8.12	6.20	4,84,315
Aug 2008BSE close	7.57	−3.1%	6.41	8.53	6.41	2,41,535
Jul 2008BSE close	7.81	+9.1%	6.85	9.18	6.20	7,01,960
Jun 2008BSE close	7.16	−18.6%	8.63	9.40	7.05	29,70,855
May 2008BSE close	8.80	−2.7%	9.60	10.78	8.30	5,35,040
Apr 2008BSE close	9.04	+7.6%	8.79	10.38	7.40	5,15,985
Mar 2008BSE close	8.40	−31.1%	11.80	11.99	6.32	16,02,255
Feb 2008BSE close	12.19	−2.2%	11.80	14.02	10.40	8,84,740
Jan 2008BSE close	12.46	−23.9%	16.32	18.55	10.01	21,73,615
Dec 2007BSE close	16.37	−4.3%	17.60	17.80	13.80	21,84,375
Nov 2007BSE close	17.11	+7.7%	15.91	18.37	13.44	31,57,395
Oct 2007BSE close	15.88	+13.8%	14.20	17.88	12.18	72,90,885
Sep 2007BSE close	13.95	+27.3%	11.47	15.48	10.60	54,21,345
Aug 2007BSE close	10.96	−1.7%	11.70	12.30	9.40	28,36,635
Jul 2007BSE close	11.15	−4.4%	12.24	12.85	9.23	34,20,730
Jun 2007BSE close	11.66	+38.8%	8.41	11.66	8.40	73,75,550
May 2007BSE close	8.40	+57.6%	5.78	8.90	5.09	43,80,395
Apr 2007BSE close	5.33	−7.9%	5.78	6.07	5.10	10,67,365
Mar 2007BSE close	5.79	−25.2%	7.98	8.00	5.60	10,92,375
Feb 2007BSE close	7.74	−2.3%	8.71	9.58	7.08	21,58,760
Jan 2007BSE close	7.92	–	7.88	9.80	7.00	21,90,050

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	245.10	250.00	232.25	235.35	235.71	1,10,641	49.2%
29 Oct 2026	242.60	246.00	237.15	244.60	241.81	35,322	40.8%
28 Oct 2026	239.50	246.45	238.75	241.20	241.88	47,551	30.7%
27 Oct 2026	237.35	246.30	237.30	240.95	240.54	55,324	51.6%
26 Oct 2026	232.00	242.65	230.00	239.45	236.88	79,176	51.2%
23 Oct 2026	244.70	248.25	231.35	235.00	235.27	1,12,868	51.6%
22 Oct 2026	252.00	252.00	243.10	244.95	246.66	1,16,589	46.4%
21 Oct 2026	263.60	266.70	248.00	250.65	253.59	99,978	51.1%
19 Oct 2026	267.80	268.80	262.15	263.60	265.28	55,299	48.7%
16 Oct 2026	275.70	275.70	268.10	271.25	271.44	63,058	51.4%
15 Oct 2026	282.95	287.45	273.35	275.60	279.70	63,491	48.9%
14 Oct 2026	279.45	285.70	278.10	283.20	283.20	44,643	51.9%
13 Oct 2026	288.00	288.00	280.00	281.15	283.00	74,333	49.6%
12 Oct 2026	292.60	292.60	287.10	288.40	289.54	75,302	61.3%
9 Oct 2026	290.00	290.15	281.40	289.70	288.50	1,03,320	61.2%
8 Oct 2026	292.00	292.00	278.10	288.30	287.40	1,18,955	33.9%
7 Oct 2026	295.00	297.90	290.35	291.70	293.28	2,17,579	50.8%
6 Oct 2026	284.70	299.75	281.60	293.10	293.40	4,87,913	42.2%
5 Oct 2026	281.35	285.00	276.70	282.15	281.14	1,45,718	48.8%
1 Oct 2026	269.25	285.20	265.60	281.40	277.24	2,66,181	36.0%
30 Sep 2026	268.30	274.95	263.10	273.10	271.85	59,409	52.7%
29 Sep 2026	265.00	270.25	261.50	268.30	265.86	67,714	54.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ADF Foods bonus and split history

Ex-date	Event	Price factor	What happened
11 Sep 2023	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.