DSM Fresh Foods Limited (BOM:544568)
India · Delayed Price · Currency is INR 124.90
+4.20 (3.48%)
At close: Feb 13, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 120.00 | 126.80 | 117.00 | 124.90 | 124.90 | 3.48% | 138,000 |
| Feb 12, 2026 | 127.00 | 127.00 | 119.00 | 120.70 | 120.70 | -4.74% | 110,400 |
| Feb 11, 2026 | 130.20 | 130.90 | 122.00 | 126.70 | 126.70 | -2.69% | 282,000 |
| Feb 10, 2026 | 130.00 | 133.60 | 128.00 | 130.20 | 130.20 | -1.66% | 100,800 |
| Feb 9, 2026 | 133.50 | 137.00 | 131.00 | 132.40 | 132.40 | 1.85% | 84,000 |
| Feb 6, 2026 | 124.00 | 132.00 | 123.00 | 130.00 | 130.00 | 4.00% | 69,600 |
| Feb 5, 2026 | 129.85 | 129.85 | 122.50 | 125.00 | 125.00 | -2.76% | 39,600 |
| Feb 4, 2026 | 125.00 | 129.15 | 124.00 | 128.55 | 128.55 | 1.82% | 48,000 |
| Feb 3, 2026 | 124.00 | 129.25 | 118.80 | 126.25 | 126.25 | 9.88% | 165,600 |
| Feb 2, 2026 | 110.85 | 114.90 | 110.85 | 114.90 | 114.90 | 3.98% | 26,400 |
| Feb 1, 2026 | 114.95 | 114.95 | 110.00 | 110.50 | 110.50 | -2.56% | 15,600 |
| Jan 30, 2026 | 115.00 | 116.05 | 112.75 | 113.40 | 113.40 | -1.39% | 55,200 |
| Jan 29, 2026 | 118.15 | 118.20 | 111.10 | 115.00 | 115.00 | -2.38% | 61,200 |
| Jan 28, 2026 | 119.20 | 121.00 | 117.00 | 117.80 | 117.80 | 1.38% | 134,400 |
| Jan 27, 2026 | 118.00 | 120.60 | 114.00 | 116.20 | 116.20 | -1.44% | 42,000 |
| Jan 23, 2026 | 121.00 | 128.50 | 116.90 | 117.90 | 117.90 | 0.68% | 109,200 |
| Jan 22, 2026 | 108.95 | 117.95 | 108.95 | 117.10 | 117.10 | 10.68% | 96,000 |
| Jan 21, 2026 | 115.00 | 115.00 | 104.30 | 105.80 | 105.80 | -8.00% | 152,400 |
| Jan 20, 2026 | 120.35 | 120.35 | 113.75 | 115.00 | 115.00 | -7.26% | 146,400 |
| Jan 19, 2026 | 120.00 | 126.50 | 115.80 | 124.00 | 124.00 | 2.61% | 96,000 |
| Jan 16, 2026 | 122.00 | 124.25 | 119.50 | 120.85 | 120.85 | -0.94% | 72,000 |
| Jan 14, 2026 | 116.10 | 124.25 | 116.10 | 122.00 | 122.00 | 3.30% | 100,800 |
| Jan 13, 2026 | 117.85 | 121.15 | 114.35 | 118.10 | 118.10 | -1.21% | 254,400 |
| Jan 12, 2026 | 121.00 | 121.00 | 115.00 | 119.55 | 119.55 | -4.28% | 98,400 |
| Jan 9, 2026 | 128.45 | 128.45 | 121.10 | 124.90 | 124.90 | -2.76% | 82,800 |
| Jan 8, 2026 | 133.05 | 135.45 | 128.25 | 128.45 | 128.45 | -3.42% | 55,200 |
| Jan 7, 2026 | 132.15 | 134.95 | 132.15 | 133.00 | 133.00 | 0.04% | 10,800 |
| Jan 6, 2026 | 137.00 | 138.00 | 132.15 | 132.95 | 132.95 | -1.59% | 45,600 |
| Jan 5, 2026 | 141.90 | 141.90 | 133.35 | 135.10 | 135.10 | -3.84% | 128,400 |
| Jan 2, 2026 | 147.00 | 148.95 | 139.00 | 140.50 | 140.50 | -2.53% | 241,200 |
| Jan 1, 2026 | 150.20 | 151.20 | 142.45 | 144.15 | 144.15 | -7.21% | 188,400 |
| Dec 31, 2025 | 146.55 | 160.00 | 146.55 | 155.35 | 155.35 | 3.67% | 60,000 |
| Dec 30, 2025 | 147.35 | 149.90 | 144.50 | 149.85 | 149.85 | -0.33% | 36,000 |
| Dec 29, 2025 | 150.00 | 150.90 | 143.00 | 150.35 | 150.35 | 0.91% | 32,400 |
| Dec 26, 2025 | 148.65 | 149.95 | 145.05 | 149.00 | 149.00 | -1.16% | 33,600 |
| Dec 24, 2025 | 150.10 | 153.70 | 149.05 | 150.75 | 150.75 | -0.85% | 25,200 |
| Dec 23, 2025 | 149.40 | 153.55 | 148.00 | 152.05 | 152.05 | 1.54% | 48,000 |
| Dec 22, 2025 | 146.40 | 153.95 | 146.20 | 149.75 | 149.75 | 3.67% | 51,600 |
| Dec 19, 2025 | 145.00 | 145.00 | 143.95 | 144.45 | 144.45 | 2.45% | 49,200 |
| Dec 18, 2025 | 140.85 | 144.00 | 139.00 | 141.00 | 141.00 | -1.30% | 78,000 |
| Dec 17, 2025 | 143.40 | 147.25 | 142.00 | 142.85 | 142.85 | -2.46% | 67,200 |
| Dec 16, 2025 | 150.00 | 150.00 | 145.25 | 146.45 | 146.45 | -2.33% | 46,800 |
| Dec 15, 2025 | 152.50 | 152.50 | 146.00 | 149.95 | 149.95 | -1.64% | 68,400 |
| Dec 12, 2025 | 155.00 | 155.00 | 148.00 | 152.45 | 152.45 | -0.75% | 48,000 |
| Dec 11, 2025 | 162.75 | 166.00 | 152.25 | 153.60 | 153.60 | -5.62% | 142,800 |
| Dec 10, 2025 | 160.00 | 167.00 | 160.00 | 162.75 | 162.75 | 3.37% | 109,200 |
| Dec 9, 2025 | 145.30 | 159.00 | 145.30 | 157.45 | 157.45 | 5.11% | 126,000 |
| Dec 8, 2025 | 153.55 | 160.00 | 147.50 | 149.80 | 149.80 | -4.37% | 134,400 |
| Dec 5, 2025 | 155.00 | 158.15 | 153.55 | 156.65 | 156.65 | 0.48% | 49,200 |
| Dec 4, 2025 | 156.40 | 159.95 | 153.00 | 155.90 | 155.90 | -1.45% | 109,200 |