NSE · ADFFOODS · stock
ADF Foods Limited (ADFFOODS) stock price history
Every NSE trading session of ADF Foods Limited from Sep 15, 2010 to Sep 28, 2026: 3,961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADFFOODS adjusted close, 2010 to 2026
- ₹345.06
- All time high, 2024
- ₹346.19
- 52 week high, ₹152.76 low
- 3,961
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ADFFOODS key facts
- ADF Foods Limited (ADFFOODS) closed at ₹266.60 on Sep 28, 2026 on NSE.
- ADFFOODS's all time high close is ₹345.06, set on Dec 17, 2024; its all time low close is ₹6.86 on Aug 21, 2013.
- ADFFOODS's 52 week range is ₹152.76 to ₹346.19.
- ADFFOODS returned +21.5% over the year to Sep 28, 2026 and +54.1% over five years.
- Over ten years ADFFOODS returned +999%, +27.1% a year compounded.
- ADFFOODS's deepest drawdown was -62.1% from Nov 29, 2017 to Mar 23, 2020.
- DataCedar holds 3,961 daily sessions of ADFFOODS history from Sep 15, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADFFOODS price chart, 2010 to 2026
ADFFOODS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -11.1% |
| 6 months | +69.2% |
| Year to date | +31.7% |
| 1 year | +21.5% |
| 3 years | +31.0% |
| 5 years | +54.1% |
| 10 years | +998.6% |
| Since Sep 15, 2010 | +1,950% |
| Compound annual growth, 16.0 years | +20.7% |
ADFFOODS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹345.06 on Dec 17, 2024
- All time low close
- ₹6.86 on Aug 21, 2013
- 52 week high
- ₹346.19 on Jul 2, 2026
- 52 week low
- ₹152.76 on Mar 27, 2026
- Deepest drawdown
- -62.1% from Nov 29, 2017 to Mar 23, 2020, recovered Jul 27, 2020
- Best single session
- +20.0% on Feb 3, 2026
- Worst single session
- -14.0% on Mar 13, 2020
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 20.5×
- Best calendar year
- 2017, +126%
- Worst calendar year
- 2013, -35%
ADFFOODS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 15, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹204.15 | ₹346.19 | ₹152.76 | ₹266.60 | +31.0% | 61.7M | 187 |
| 2025 | ₹294.29 | ₹298.61 | ₹195.63 | ₹203.50 | -30.7% | 35.8M | 249 |
| 2024 | ₹198.82 | ₹351.31 | ₹176.40 | ₹293.74 | +48.9% | 107.3M | 246 |
| 2023 | ₹148.92 | ₹253.77 | ₹128.69 | ₹197.24 | +31.1% | 51.4M | 245 |
| 2022 | ₹154.84 | ₹184.81 | ₹124.67 | ₹150.41 | -2.8% | 30.3M | 248 |
| 2021 | ₹124.99 | ₹209.30 | ₹111.48 | ₹154.82 | +25.9% | 48.8M | 248 |
| 2020 | ₹58.59 | ₹124.66 | ₹23.53 | ₹123.01 | +110.7% | 112.3M | 251 |
| 2019 | ₹51.11 | ₹62.78 | ₹38.90 | ₹58.37 | +14.4% | 54M | 243 |
| 2018 | ₹59.62 | ₹60.98 | ₹35.98 | ₹51.04 | -14.0% | 169.7M | 246 |
| 2017 | ₹27.26 | ₹65.68 | ₹26.29 | ₹59.36 | +126.1% | 437.2M | 248 |
| 2016 | ₹17.48 | ₹35.55 | ₹11.69 | ₹26.25 | +50.7% | 192.6M | 246 |
| 2015 | ₹12.96 | ₹19.45 | ₹9.51 | ₹17.42 | +35.5% | 125.9M | 246 |
| 2014 | ₹9.44 | ₹15.79 | ₹7.37 | ₹12.85 | +39.3% | 187.4M | 244 |
| 2013 | ₹14.28 | ₹16.36 | ₹6.66 | ₹9.23 | -34.8% | 22.9M | 248 |
| 2012 | ₹8.78 | ₹14.54 | ₹7.38 | ₹14.17 | +57.5% | 18.7M | 245 |
| 2011 | ₹11.38 | ₹14.25 | ₹7.38 | ₹9.00 | -19.7% | 34M | 246 |
| 2010 | ₹12.93 | ₹15.15 | ₹8.75 | ₹11.21 | n/a | 19.5M | 75 |
ADFFOODS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹266.60 | -1.3% |
| August 2026 | ₹270.20 | -0.1% |
| July 2026 | ₹270.36 | -12.8% |
| June 2026 | ₹310.02 | +17.4% |
| May 2026 | ₹264.07 | +0.2% |
| April 2026 | ₹263.56 | +58.0% |
| March 2026 | ₹166.81 | -15.0% |
| February 2026 | ₹196.31 | +11.8% |
| January 2026 | ₹175.52 | -13.7% |
| December 2025 | ₹203.50 | -2.6% |
| November 2025 | ₹208.99 | -4.3% |
| October 2025 | ₹218.47 | -0.7% |
About the ADFFOODS data
Daily bars. 3,961 sessions from Sep 15, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADFFOODS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ADANIGREEN Adani Green Energy Limited
- ADANIPORTS Adani Ports and Special Economic Zone Limited
- ADANIPOWER Adani Power Limited
- ADDIND Addi Industries Limited
- ADL Archidply Decor Limited
- ADOR Ador Welding Limited
- ADROITINFO Adroit Infotech Limited
- ADSL Allied Digital Services Limited
Common questions
ADFFOODS share price history
