ADF FOODS LTD - Price History

Monthly price history for ADFFOODS.NS (ADF FOODS LTD)

DateAdjusted priceReal 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

52 week price:
155.00
261.95

5-year range yield:
3.18%
5.52%

Forward Dividend Yield: 3.42%

Payout Ratio: 133.78%

Payout Ratio Range:
133.56%
135.59%

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%

Links: