NSE - Delayed Quote INR

Agro Tech Foods Limited (ATFL.NS)

Compare
874.65 -75.00 (-7.90%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 944.00 944.00 860.00 874.65 874.65 69,047
Oct 24, 2024 957.40 959.75 938.00 949.65 949.65 56,423
Oct 23, 2024 911.85 975.55 902.00 957.35 957.35 91,018
Oct 22, 2024 960.00 965.80 894.70 907.30 907.30 86,773
Oct 21, 2024 945.00 973.05 923.00 961.35 961.35 56,935
Oct 18, 2024 949.80 963.05 920.30 945.25 945.25 30,869
Oct 17, 2024 940.00 986.50 939.95 946.60 946.60 89,928
Oct 16, 2024 940.90 950.00 915.00 932.05 932.05 61,072
Oct 15, 2024 919.40 972.00 918.90 949.50 949.50 134,199
Oct 14, 2024 938.00 945.00 911.30 920.80 920.80 56,290
Oct 11, 2024 886.45 998.00 886.45 951.15 951.15 659,025
Oct 10, 2024 869.60 895.00 869.00 882.00 882.00 48,173
Oct 9, 2024 875.00 891.00 855.00 865.90 865.90 23,871
Oct 8, 2024 855.10 879.90 841.00 871.35 871.35 35,093
Oct 7, 2024 849.05 863.00 833.05 851.50 851.50 59,601
Oct 4, 2024 857.35 865.00 845.65 858.00 858.00 41,479
Oct 3, 2024 860.00 865.90 845.05 853.05 853.05 36,637
Oct 1, 2024 867.00 874.00 844.90 861.85 861.85 45,655
Sep 30, 2024 831.50 865.00 823.35 858.70 858.70 111,090
Sep 27, 2024 839.70 839.70 825.00 832.45 832.45 39,583
Sep 26, 2024 803.60 832.70 800.00 829.65 829.65 42,033
Sep 25, 2024 815.30 818.95 797.00 800.70 800.70 41,552
Sep 24, 2024 824.00 835.95 802.10 811.20 811.20 42,518
Sep 23, 2024 801.90 834.95 800.10 823.80 823.80 40,888
Sep 20, 2024 3.00 Dividend
Sep 20, 2024 806.00 816.50 796.10 806.80 806.80 16,088
Sep 19, 2024 835.00 835.00 791.80 797.85 794.85 36,301
Sep 18, 2024 786.90 840.05 786.90 831.05 827.93 84,386
Sep 17, 2024 808.60 821.45 766.05 775.25 772.33 83,551
Sep 16, 2024 829.00 829.00 801.30 808.60 805.56 27,219
Sep 13, 2024 813.20 834.85 812.80 819.60 816.52 30,506
Sep 12, 2024 816.95 823.20 804.55 808.90 805.86 18,127
Sep 11, 2024 839.20 839.20 804.20 806.70 803.67 26,969
Sep 10, 2024 807.00 841.05 807.00 834.85 831.71 16,662
Sep 9, 2024 831.70 837.00 801.75 807.00 803.97 34,388
Sep 6, 2024 837.05 840.00 825.55 831.70 828.57 17,594
Sep 5, 2024 839.45 843.80 830.00 837.35 834.20 12,770
Sep 4, 2024 835.00 843.40 816.80 835.20 832.06 31,467
Sep 3, 2024 845.00 847.75 833.50 837.30 834.15 16,042
Sep 2, 2024 839.25 845.00 828.35 837.95 834.80 26,532
Aug 30, 2024 847.80 848.00 828.00 836.30 833.16 32,003
Aug 29, 2024 877.80 877.80 829.75 837.15 834.00 96,498
Aug 28, 2024 835.70 897.00 829.80 873.25 869.97 233,827
Aug 27, 2024 843.10 843.10 825.00 831.35 828.22 27,996
Aug 26, 2024 834.90 843.70 821.10 833.40 830.27 37,825
Aug 23, 2024 848.15 848.15 824.00 830.80 827.68 25,841
Aug 22, 2024 849.70 849.70 822.65 846.05 842.87 61,278
Aug 21, 2024 851.50 853.50 823.00 825.30 822.20 97,217
Aug 20, 2024 874.70 877.20 839.60 847.05 843.86 57,535
Aug 19, 2024 856.25 880.45 855.40 870.10 866.83 26,252
Aug 16, 2024 857.90 870.35 850.00 864.10 860.85 25,370
Aug 14, 2024 855.40 859.00 840.00 847.85 844.66 23,868
Aug 13, 2024 875.80 893.35 846.05 852.45 849.24 39,914
Aug 12, 2024 867.00 883.30 865.00 873.25 869.97 23,107
Aug 9, 2024 865.15 881.00 858.10 869.40 866.13 22,651
Aug 8, 2024 858.00 875.20 856.45 863.85 860.60 28,300
Aug 7, 2024 848.60 879.60 844.10 861.05 857.81 50,416
Aug 6, 2024 871.90 885.25 835.85 841.65 838.49 82,425
Aug 5, 2024 865.95 880.00 840.25 861.45 858.21 105,452
Aug 2, 2024 890.10 908.80 875.20 883.75 880.43 83,062
Aug 1, 2024 920.85 930.00 888.00 898.30 894.92 92,731
Jul 31, 2024 945.00 955.40 904.30 911.60 908.17 161,936
Jul 30, 2024 978.00 982.35 934.95 944.60 941.05 44,312
Jul 29, 2024 950.00 984.70 950.00 978.90 975.22 65,593
Jul 26, 2024 969.00 984.05 939.75 949.65 946.08 68,486
Jul 25, 2024 924.45 997.00 920.00 964.00 960.38 397,473
Jul 24, 2024 876.35 940.00 876.35 924.40 920.92 178,598
Jul 23, 2024 880.00 900.00 855.00 875.70 872.41 147,382
Jul 22, 2024 822.70 898.00 819.85 885.75 882.42 188,940
Jul 19, 2024 853.20 855.05 816.00 822.70 819.61 83,374
Jul 18, 2024 837.00 920.00 820.00 853.75 850.54 236,286
Jul 16, 2024 875.00 897.00 866.00 872.00 868.72 127,365
Jul 15, 2024 832.60 884.35 818.70 872.75 869.47 198,438
Jul 12, 2024 846.40 850.60 825.00 837.85 834.70 73,871
Jul 11, 2024 818.70 848.90 817.25 842.00 838.83 70,606
Jul 10, 2024 836.00 844.00 803.25 816.05 812.98 103,421
Jul 9, 2024 844.45 853.90 822.65 837.70 834.55 113,872
Jul 8, 2024 810.95 846.75 800.10 838.05 834.90 248,358
Jul 5, 2024 791.00 809.00 766.55 805.50 802.47 146,056
Jul 4, 2024 801.45 805.00 783.00 790.60 787.63 105,966
Jul 3, 2024 803.10 805.85 789.00 801.95 798.93 116,186
Jul 2, 2024 744.80 806.95 740.05 796.40 793.41 610,771
Jul 1, 2024 717.60 750.00 715.00 738.70 735.92 89,238
Jun 28, 2024 721.00 726.05 710.80 717.60 714.90 39,924
Jun 27, 2024 738.40 743.00 715.95 719.60 716.89 133,023
Jun 26, 2024 742.00 748.75 729.15 734.55 731.79 66,783
Jun 25, 2024 745.20 749.00 730.00 739.65 736.87 62,621
Jun 24, 2024 738.00 753.10 733.40 740.50 737.72 168,343
Jun 21, 2024 750.50 764.35 729.75 734.50 731.74 195,884
Jun 20, 2024 745.25 755.00 736.95 744.30 741.50 469,097
Jun 19, 2024 700.00 776.25 686.05 741.30 738.51 1,634,282
Jun 18, 2024 697.05 699.05 666.00 674.75 672.21 715,040
Jun 14, 2024 701.40 703.65 692.05 695.40 692.79 42,246
Jun 13, 2024 683.45 709.40 683.45 699.45 696.82 124,034
Jun 12, 2024 677.00 688.85 665.60 683.45 680.88 134,100
Jun 11, 2024 686.60 689.80 672.00 676.05 673.51 48,490
Jun 10, 2024 680.00 696.00 672.00 675.00 672.46 60,479
Jun 7, 2024 701.00 709.90 674.05 678.35 675.80 63,230
Jun 6, 2024 703.95 706.00 693.30 699.65 697.02 91,587
Jun 5, 2024 684.35 701.50 644.45 699.10 696.47 25,291
Jun 4, 2024 692.00 694.60 663.75 681.60 679.04 19,983
Jun 3, 2024 682.00 713.95 682.00 692.60 690.00 22,462
May 31, 2024 675.15 680.80 672.00 674.50 671.96 11,558
May 30, 2024 682.00 682.00 669.05 673.85 671.32 17,495
May 29, 2024 693.00 693.35 677.00 680.05 677.49 25,699
May 28, 2024 706.30 708.45 685.00 690.70 688.10 36,651
May 27, 2024 709.25 720.00 698.60 702.65 700.01 21,216
May 24, 2024 711.05 721.95 702.05 708.70 706.04 37,372
May 23, 2024 715.75 720.80 709.00 715.05 712.36 27,564
May 22, 2024 713.50 719.50 709.95 715.05 712.36 14,269
May 21, 2024 713.90 719.80 708.90 711.75 709.07 23,148
May 17, 2024 715.35 721.80 708.00 712.75 710.07 14,431
May 16, 2024 719.30 721.00 706.55 713.95 711.27 11,021
May 15, 2024 715.00 721.90 711.85 717.95 715.25 42,346
May 14, 2024 707.35 720.10 704.00 714.05 711.37 4,643
May 13, 2024 719.85 721.40 699.55 706.65 703.99 7,588
May 10, 2024 717.35 720.10 705.45 719.80 717.09 8,660
May 9, 2024 726.00 726.00 712.00 714.45 711.76 23,440
May 8, 2024 726.75 728.00 720.00 724.50 721.78 21,426
May 7, 2024 723.00 731.85 721.70 726.70 723.97 14,595
May 6, 2024 730.00 735.60 717.05 721.40 718.69 14,666
May 3, 2024 748.45 756.00 728.00 734.55 731.79 37,377
May 2, 2024 757.70 764.40 740.55 746.50 743.69 13,817
Apr 30, 2024 753.80 762.45 750.10 755.75 752.91 21,154
Apr 29, 2024 767.00 767.00 750.50 753.35 750.52 24,147
Apr 26, 2024 725.70 769.25 725.70 758.40 755.55 87,194
Apr 25, 2024 727.05 736.95 713.00 732.35 729.60 47,284
Apr 24, 2024 741.30 748.80 725.45 733.60 730.84 112,374
Apr 23, 2024 730.55 746.05 728.00 739.15 736.37 104,564
Apr 22, 2024 722.95 734.95 719.25 730.55 727.80 69,620
Apr 19, 2024 717.05 726.50 716.00 720.05 717.34 299,074
Apr 18, 2024 720.00 732.20 716.00 720.15 717.44 38,940
Apr 16, 2024 721.70 747.95 708.05 718.50 715.80 78,681
Apr 15, 2024 704.20 726.40 691.05 717.95 715.25 213,790
Apr 12, 2024 719.00 725.90 701.10 709.25 706.58 26,548
Apr 10, 2024 720.00 723.05 707.00 709.80 707.13 33,314
Apr 9, 2024 720.10 728.50 714.70 717.80 715.10 28,466
Apr 8, 2024 710.15 728.90 709.05 720.25 717.54 54,948
Apr 5, 2024 717.00 719.80 707.00 709.05 706.38 29,173
Apr 4, 2024 710.90 722.00 710.90 715.85 713.16 43,378
Apr 3, 2024 702.55 722.45 702.55 710.90 708.23 83,469
Apr 2, 2024 711.00 711.00 699.05 702.55 699.91 13,042
Apr 1, 2024 691.50 710.00 685.05 696.20 693.58 11,546
Mar 28, 2024 696.65 715.00 675.00 682.00 679.44 23,790
Mar 27, 2024 691.70 700.00 680.70 694.65 692.04 33,807
Mar 26, 2024 707.05 729.00 685.50 691.70 689.10 134,551
Mar 22, 2024 718.00 722.95 700.20 704.15 701.50 36,636
Mar 21, 2024 705.65 730.00 691.10 716.80 714.10 22,355
Mar 20, 2024 679.05 748.00 677.90 691.95 689.35 66,730
Mar 19, 2024 715.00 715.00 671.00 677.90 675.35 16,775
Mar 18, 2024 691.90 718.35 690.50 706.30 703.64 22,034
Mar 15, 2024 684.00 699.95 675.85 691.90 689.30 18,120
Mar 14, 2024 653.45 697.00 653.45 680.60 678.04 79,262
Mar 13, 2024 686.95 689.95 650.05 659.00 656.52 23,121
Mar 12, 2024 685.00 694.00 670.00 683.70 681.13 58,414
Mar 11, 2024 712.40 725.00 683.40 693.50 690.89 24,662
Mar 7, 2024 729.95 734.00 703.95 712.40 709.72 50,344
Mar 6, 2024 783.00 783.00 712.45 720.60 717.89 104,455
Mar 5, 2024 811.00 811.00 778.50 785.65 782.70 83,155
Mar 4, 2024 820.00 825.00 787.45 810.15 807.10 275,298
Mar 1, 2024 947.70 954.80 805.65 820.10 817.02 607,174
Feb 29, 2024 973.00 1,090.00 964.45 1,006.95 1,003.16 430,917
Feb 28, 2024 989.50 1,067.30 960.00 964.20 960.57 176,609
Feb 27, 2024 986.40 993.30 961.45 984.55 980.85 20,642
Feb 26, 2024 991.00 1,024.00 981.15 986.25 982.54 81,022
Feb 23, 2024 984.00 995.75 953.95 970.25 966.60 141,338
Feb 22, 2024 900.00 1,070.50 890.50 1,025.65 1,021.79 805,271
Feb 21, 2024 916.95 922.00 885.00 892.10 888.75 8,755
Feb 20, 2024 886.30 939.00 873.00 912.35 908.92 85,654
Feb 19, 2024 882.85 891.95 869.70 886.25 882.92 9,831
Feb 16, 2024 908.00 915.00 873.60 878.45 875.15 19,242
Feb 15, 2024 885.00 901.15 870.10 898.55 895.17 52,775
Feb 14, 2024 875.00 886.95 857.65 878.80 875.50 14,536
Feb 13, 2024 885.25 899.00 850.00 873.45 870.17 23,622
Feb 12, 2024 846.55 925.00 843.55 880.80 877.49 113,402
Feb 9, 2024 844.60 865.90 835.95 843.10 839.93 11,127
Feb 8, 2024 857.00 857.00 838.25 840.40 837.24 4,872
Feb 7, 2024 855.60 860.00 840.05 855.45 852.23 5,584
Feb 6, 2024 854.30 854.30 848.00 851.30 848.10 4,595
Feb 5, 2024 853.05 870.05 845.00 850.35 847.15 16,711
Feb 2, 2024 847.35 869.00 845.45 852.95 849.74 39,191
Feb 1, 2024 843.10 856.35 835.05 844.85 841.67 10,721
Jan 31, 2024 845.00 860.00 831.95 842.05 838.88 12,333
Jan 30, 2024 851.70 862.00 842.85 850.25 847.05 13,942
Jan 29, 2024 857.40 864.00 845.00 849.85 846.65 38,748
Jan 25, 2024 829.05 859.80 813.00 857.40 854.18 17,268
Jan 24, 2024 836.00 847.00 766.00 824.90 821.80 27,455
Jan 23, 2024 840.50 858.00 820.15 852.05 848.85 10,128
Jan 19, 2024 835.45 839.95 829.05 832.00 828.87 3,399
Jan 18, 2024 853.00 853.00 825.00 832.60 829.47 6,644
Jan 17, 2024 844.00 859.90 829.95 850.70 847.50 6,035
Jan 16, 2024 859.70 859.70 835.05 844.10 840.93 7,809
Jan 15, 2024 862.30 862.30 847.00 858.25 855.02 7,792
Jan 12, 2024 863.80 871.90 854.00 862.30 859.06 5,645
Jan 11, 2024 853.20 870.95 842.25 865.70 862.44 7,302
Jan 10, 2024 846.15 866.15 836.10 848.95 845.76 6,512
Jan 9, 2024 838.15 853.90 836.05 841.90 838.73 5,323
Jan 8, 2024 847.90 847.90 828.75 834.70 831.56 10,247
Jan 5, 2024 850.50 874.65 839.80 843.65 840.48 12,898
Jan 4, 2024 861.55 861.55 842.45 846.25 843.07 8,615
Jan 3, 2024 846.55 860.50 845.05 857.25 854.03 4,701
Jan 2, 2024 868.95 869.00 849.05 852.75 849.54 7,420
Jan 1, 2024 874.00 874.00 859.35 866.65 863.39 3,785
Dec 29, 2023 833.20 934.60 824.35 870.65 867.38 120,394
Dec 28, 2023 848.00 856.00 837.60 841.65 838.49 2,578
Dec 27, 2023 852.00 852.20 835.00 846.15 842.97 10,564
Dec 26, 2023 859.50 868.00 842.00 849.60 846.41 7,030
Dec 22, 2023 849.90 874.95 844.50 855.20 851.98 7,720
Dec 21, 2023 826.00 860.20 826.00 845.70 842.52 7,233
Dec 20, 2023 870.80 875.80 850.00 850.90 847.70 11,127
Dec 19, 2023 878.20 879.90 860.30 866.45 863.19 12,620
Dec 18, 2023 855.90 945.00 845.65 873.80 870.51 97,565
Dec 15, 2023 849.40 855.90 847.60 853.95 850.74 3,811
Dec 14, 2023 850.60 855.40 848.00 851.15 847.95 5,028
Dec 13, 2023 844.50 855.65 841.55 852.95 849.74 5,079
Dec 12, 2023 845.95 856.45 843.80 852.25 849.05 5,376
Dec 11, 2023 864.80 866.85 840.15 843.75 840.58 5,912
Dec 8, 2023 877.60 877.60 851.00 860.45 857.21 6,167
Dec 7, 2023 847.00 878.90 841.45 873.25 869.97 16,899
Dec 6, 2023 850.40 852.35 835.60 846.65 843.47 6,736
Dec 5, 2023 863.00 868.65 838.20 849.55 846.36 16,570
Dec 4, 2023 880.00 886.95 858.90 870.60 867.33 14,554
Dec 1, 2023 813.20 900.00 810.35 877.25 873.95 149,965
Nov 30, 2023 816.85 816.85 806.05 809.20 806.16 3,857
Nov 29, 2023 820.35 830.00 809.85 812.75 809.69 4,603
Nov 28, 2023 810.80 822.00 808.10 816.25 813.18 10,066
Nov 24, 2023 815.10 830.00 807.10 815.10 812.04 6,985
Nov 23, 2023 817.50 823.60 805.05 816.25 813.18 6,273
Nov 22, 2023 805.90 815.95 798.15 813.40 810.34 5,240
Nov 21, 2023 790.00 804.45 785.90 801.90 798.88 5,884
Nov 20, 2023 778.90 796.00 778.90 788.10 785.14 7,075
Nov 17, 2023 791.80 799.20 772.65 777.15 774.23 7,328
Nov 16, 2023 803.90 803.90 787.00 789.65 786.68 4,005
Nov 15, 2023 790.35 804.45 790.35 800.00 796.99 4,158
Nov 13, 2023 790.35 798.40 790.35 796.85 793.85 1,683
Nov 10, 2023 803.90 803.90 782.40 788.35 785.39 5,110
Nov 9, 2023 815.00 816.40 798.50 802.15 799.13 16,162
Nov 8, 2023 820.45 823.60 808.45 822.30 819.21 4,260
Nov 7, 2023 804.40 823.80 800.90 821.00 817.91 2,075
Nov 6, 2023 817.10 832.90 801.30 805.60 802.57 4,441
Nov 3, 2023 833.00 834.50 810.10 813.00 809.94 106,352
Nov 2, 2023 811.90 846.00 785.80 835.30 832.16 18,063
Nov 1, 2023 767.35 817.95 767.35 808.65 805.61 15,200
Oct 31, 2023 793.55 793.55 762.95 771.35 768.45 3,456
Oct 30, 2023 789.90 793.00 776.05 789.60 786.63 2,092
Oct 27, 2023 770.75 794.05 768.45 786.70 783.74 3,679
Oct 26, 2023 785.40 786.70 760.55 766.90 764.02 3,613
Oct 25, 2023 804.65 804.65 777.05 792.60 789.62 8,730

Related Tickers