DSM Fresh Foods Limited (BOM:544568)
India · Delayed Price · Currency is INR 102.85
-2.20 (-2.09%)
At close: Mar 12, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 100.00 | 103.60 | 100.00 | 102.85 | 102.85 | - | 52,800 |
| Mar 12, 2026 | 102.00 | 104.00 | 101.20 | 102.85 | 102.85 | -2.09% | 100,800 |
| Mar 11, 2026 | 106.50 | 109.40 | 102.85 | 105.05 | 105.05 | -1.18% | 72,000 |
| Mar 10, 2026 | 107.00 | 109.50 | 104.20 | 106.30 | 106.30 | 2.02% | 60,000 |
| Mar 9, 2026 | 105.00 | 108.00 | 101.70 | 104.20 | 104.20 | -3.56% | 99,600 |
| Mar 6, 2026 | 110.80 | 110.90 | 108.00 | 108.05 | 108.05 | -1.77% | 100,800 |
| Mar 5, 2026 | 113.80 | 113.80 | 108.50 | 110.00 | 110.00 | 0.27% | 49,200 |
| Mar 4, 2026 | 111.20 | 113.50 | 108.00 | 109.70 | 109.70 | -1.44% | 142,800 |
| Mar 2, 2026 | 114.75 | 114.80 | 110.10 | 111.30 | 111.30 | -3.22% | 36,000 |
| Feb 27, 2026 | 117.45 | 117.50 | 114.00 | 115.00 | 115.00 | -0.90% | 28,800 |
| Feb 26, 2026 | 116.50 | 119.95 | 115.25 | 116.05 | 116.05 | -0.81% | 188,400 |
| Feb 25, 2026 | 112.00 | 121.75 | 112.00 | 117.00 | 117.00 | 4.46% | 69,600 |
| Feb 24, 2026 | 112.00 | 113.90 | 110.00 | 112.00 | 112.00 | -2.44% | 38,400 |
| Feb 23, 2026 | 116.95 | 118.35 | 114.10 | 114.80 | 114.80 | 2.78% | 44,400 |
| Feb 20, 2026 | 113.50 | 116.00 | 108.10 | 111.70 | 111.70 | -2.53% | 100,800 |
| Feb 19, 2026 | 118.75 | 120.00 | 113.50 | 114.60 | 114.60 | -3.49% | 72,000 |
| Feb 18, 2026 | 121.10 | 121.50 | 118.50 | 118.75 | 118.75 | -1.86% | 25,200 |
| Feb 17, 2026 | 122.80 | 123.00 | 119.90 | 121.00 | 121.00 | -0.45% | 57,600 |
| Feb 16, 2026 | 124.00 | 125.40 | 120.05 | 121.55 | 121.55 | -2.68% | 40,800 |
| 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 |