ADF FOODS LTD - Price History
Monthly price history for ADFFOODS.NS (ADF FOODS LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹233.60 | ₹233.60 |
April 2024 | ₹227.30 | ₹227.30 |
March 2024 | ₹184.95 | ₹184.95 |
February 2024 | ₹190.20 | ₹190.20 |
January 2024 | ₹214.10 | ₹214.10 |
December 2023 | ₹200.15 | ₹200.15 |
November 2023 | ₹213.75 | ₹213.75 |
October 2023 | ₹233.92 | ₹237.95 |
September 2023 | ₹205.76 | ₹209.30 |
August 2023 | ₹214.83 | ₹1,092.65 |
July 2023 | ₹214.68 | ₹1,097 |
June 2023 | ₹183.21 | ₹936.20 |
May 2023 | ₹173.22 | ₹885.15 |
April 2023 | ₹146.08 | ₹746.45 |
March 2023 | ₹145.56 | ₹743.80 |
February 2023 | ₹143.10 | ₹731.25 |
January 2023 | ₹149.31 | ₹762.95 |
December 2022 | ₹152.63 | ₹779.95 |
November 2022 | ₹162.06 | ₹828.10 |
October 2022 | ₹139.17 | ₹711.15 |
September 2022 | ₹143.56 | ₹733.60 |
August 2022 | ₹141.99 | ₹725.55 |
July 2022 | ₹136.05 | ₹699.05 |
June 2022 | ₹140.59 | ₹722.35 |
May 2022 | ₹156.18 | ₹802.45 |
April 2022 | ₹147.52 | ₹757.95 |
March 2022 | ₹151.46 | ₹778.25 |
February 2022 | ₹143.04 | ₹734.95 |
January 2022 | ₹168.39 | ₹865.20 |
December 2021 | ₹157.11 | ₹807.25 |
November 2021 | ₹157.64 | ₹810 |
October 2021 | ₹164.26 | ₹844 |
September 2021 | ₹171.78 | ₹882.65 |
August 2021 | ₹155.58 | ₹801.90 |
July 2021 | ₹175.66 | ₹905.40 |
June 2021 | ₹175.42 | ₹904.20 |
May 2021 | ₹193.36 | ₹996.65 |
April 2021 | ₹183.23 | ₹944.45 |
March 2021 | ₹173.36 | ₹893.55 |
February 2021 | ₹159.85 | ₹823.90 |
January 2021 | ₹123.83 | ₹638.25 |
December 2020 | ₹124.83 | ₹643.40 |
November 2020 | ₹89.21 | ₹459.80 |
October 2020 | ₹80.32 | ₹414 |
September 2020 | ₹81.03 | ₹417.65 |
August 2020 | ₹67.96 | ₹350.30 |
July 2020 | ₹65.24 | ₹336.25 |
June 2020 | ₹56.74 | ₹292.45 |
May 2020 | ₹52.99 | ₹273.15 |
April 2020 | ₹40 | ₹206.20 |
March 2020 | ₹32.98 | ₹170 |
February 2020 | ₹51.30 | ₹264.40 |
January 2020 | ₹56.28 | ₹291.55 |
December 2019 | ₹59.23 | ₹306.85 |
November 2019 | ₹57.98 | ₹300.35 |
October 2019 | ₹55.55 | ₹289.20 |
September 2019 | ₹53 | ₹275.95 |
August 2019 | ₹49.22 | ₹256.25 |
July 2019 | ₹48.15 | ₹250.70 |
June 2019 | ₹52.39 | ₹272.75 |
May 2019 | ₹56.30 | ₹293.10 |
April 2019 | ₹47.32 | ₹246.35 |
March 2019 | ₹46.31 | ₹241.10 |
February 2019 | ₹44.62 | ₹232.30 |
January 2019 | ₹46.54 | ₹242.30 |
December 2018 | ₹51.79 | ₹269.65 |
November 2018 | ₹51.77 | ₹269.55 |
October 2018 | ₹38.95 | ₹202.80 |
September 2018 | ₹41.62 | ₹216.70 |
August 2018 | ₹51.11 | ₹266.10 |
July 2018 | ₹46.85 | ₹243.90 |
June 2018 | ₹43.79 | ₹228 |
May 2018 | ₹50.65 | ₹263.70 |
April 2018 | ₹46.59 | ₹242.55 |
March 2018 | ₹38.91 | ₹202.60 |
February 2018 | ₹46.74 | ₹243.35 |
January 2018 | ₹52 | ₹270.70 |
December 2017 | ₹60.24 | ₹313.60 |
November 2017 | ₹61.08 | ₹318 |
October 2017 | ₹45.95 | ₹239.25 |
September 2017 | ₹45.50 | ₹236.90 |
August 2017 | ₹45.26 | ₹235.65 |
July 2017 | ₹46.25 | ₹243.60 |
June 2017 | ₹47.07 | ₹247.90 |
May 2017 | ₹52 | ₹273.90 |
April 2017 | ₹41.30 | ₹217.50 |
March 2017 | ₹32.91 | ₹173.35 |
February 2017 | ₹27.43 | ₹144.45 |
January 2017 | ₹28.56 | ₹150.45 |
December 2016 | ₹26.64 | ₹140.30 |
November 2016 | ₹29.30 | ₹154.30 |
October 2016 | ₹33.10 | ₹174.35 |
September 2016 | ₹23.76 | ₹125.15 |
August 2016 | ₹24.10 | ₹126.95 |
July 2016 | ₹22.69 | ₹119.50 |
June 2016 | ₹17.30 | ₹91.10 |
May 2016 | ₹16.20 | ₹85.30 |
April 2016 | ₹16.80 | ₹88.50 |
March 2016 | ₹15.95 | ₹84 |
February 2016 | ₹12.87 | ₹67.80 |
January 2016 | ₹16.97 | ₹89.40 |
December 2015 | ₹17.68 | ₹93.10 |
November 2015 | ₹18.20 | ₹95.85 |
October 2015 | ₹17 | ₹89.55 |
September 2015 | ₹17.70 | ₹93.25 |
August 2015 | ₹13.89 | ₹74.55 |
July 2015 | ₹15.37 | ₹82.50 |
June 2015 | ₹11.97 | ₹64.25 |
May 2015 | ₹12.89 | ₹69.15 |
April 2015 | ₹12.11 | ₹65 |
March 2015 | ₹10.98 | ₹58.95 |
February 2015 | ₹12.25 | ₹65.75 |
January 2015 | ₹13.13 | ₹70.45 |
December 2014 | ₹13.04 | ₹70 |
November 2014 | ₹11.50 | ₹61.70 |
October 2014 | ₹13.10 | ₹70.30 |
September 2014 | ₹13.02 | ₹69.85 |
August 2014 | ₹11.16 | ₹61.15 |
July 2014 | ₹10.13 | ₹55.55 |
June 2014 | ₹11.02 | ₹60.40 |
May 2014 | ₹9.39 | ₹51.50 |
April 2014 | ₹8.03 | ₹44 |
March 2014 | ₹8.18 | ₹44.85 |
February 2014 | ₹7.60 | ₹41.65 |
January 2014 | ₹8.33 | ₹45.65 |
December 2013 | ₹9.37 | ₹51.35 |
November 2013 | ₹8.50 | ₹46.60 |
October 2013 | ₹8.96 | ₹49.10 |
September 2013 | ₹7.74 | ₹42.45 |
August 2013 | ₹7.22 | ₹39.55 |
July 2013 | ₹8.02 | ₹43.95 |
June 2013 | ₹8.41 | ₹47.60 |
May 2013 | ₹7.99 | ₹45.20 |
April 2013 | ₹9 | ₹50.95 |
March 2013 | ₹7.92 | ₹44.80 |
February 2013 | ₹8.76 | ₹49.60 |
January 2013 | ₹12.37 | ₹70 |
December 2012 | ₹14.38 | ₹81.35 |
November 2012 | ₹11.12 | ₹62.90 |
October 2012 | ₹9.97 | ₹56.40 |
September 2012 | ₹8.56 | ₹48.45 |
August 2012 | ₹8.33 | ₹47.15 |
July 2012 | ₹8.20 | ₹46.40 |
June 2012 | ₹8.17 | ₹47.75 |
May 2012 | ₹8.07 | ₹47.15 |
April 2012 | ₹9.47 | ₹55.35 |
March 2012 | ₹8.58 | ₹50.15 |
February 2012 | ₹9.74 | ₹56.90 |
January 2012 | ₹10.26 | ₹59.95 |
December 2011 | ₹9.13 | ₹53.35 |
November 2011 | ₹9.09 | ₹53.15 |
October 2011 | ₹10 | ₹58.45 |
September 2011 | ₹9.74 | ₹56.90 |
August 2011 | ₹9.47 | ₹55.35 |
July 2011 | ₹11.99 | ₹70.05 |
June 2011 | ₹11.44 | ₹66.85 |
May 2011 | ₹9.40 | ₹56.15 |
April 2011 | ₹10.68 | ₹63.80 |
March 2011 | ₹9.87 | ₹59 |
February 2011 | ₹9.06 | ₹54.15 |
January 2011 | ₹9.04 | ₹54 |
December 2010 | ₹11.37 | ₹67.95 |
November 2010 | ₹10.81 | ₹64.60 |
October 2010 | ₹13.23 | ₹79.05 |
September 2010 | ₹14.52 | ₹86.75 |
ADFFOODS.NS
Price: ₹233.60
Forward Dividend Yield: 3.42%
Payout Ratio: 133.78%
Dividend Per Share: 8.00 INR
Earnings Per Share: 5.99 INR
P/E Ratio: 31.08
Exchange: NSI
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 24.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 11.25%