DSM Fresh Foods Limited (BOM:544568)
India · Delayed Price · Currency is INR 117.10
+11.30 (10.68%)
At close: Jan 22, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 166.65 | 168.00 | 157.00 | 158.20 | 158.20 | -5.66% | 175,200 |
| Dec 2, 2025 | 174.80 | 174.80 | 166.55 | 167.70 | 167.70 | -3.98% | 94,800 |
| Dec 1, 2025 | 184.00 | 184.00 | 173.60 | 174.65 | 174.65 | -2.40% | 91,200 |
| Nov 28, 2025 | 171.75 | 188.60 | 168.00 | 178.95 | 178.95 | 5.02% | 268,800 |
| Nov 27, 2025 | 177.90 | 177.90 | 166.65 | 170.40 | 170.40 | -2.13% | 165,600 |
| Nov 26, 2025 | 185.00 | 185.00 | 172.95 | 174.10 | 174.10 | -4.13% | 103,200 |
| Nov 25, 2025 | 177.70 | 185.50 | 177.70 | 181.60 | 181.60 | 2.19% | 97,200 |
| Nov 24, 2025 | 190.85 | 191.40 | 176.40 | 177.70 | 177.70 | -6.89% | 226,800 |
| Nov 21, 2025 | 196.30 | 196.40 | 188.10 | 190.85 | 190.85 | -2.78% | 118,800 |
| Nov 20, 2025 | 205.00 | 208.00 | 192.00 | 196.30 | 196.30 | 1.13% | 390,000 |
| Nov 19, 2025 | 174.15 | 195.90 | 173.00 | 194.10 | 194.10 | 9.94% | 408,000 |
| Nov 18, 2025 | 167.05 | 177.00 | 165.30 | 176.55 | 176.55 | 4.62% | 118,800 |
| Nov 17, 2025 | 174.90 | 175.50 | 166.10 | 168.75 | 168.75 | -3.52% | 104,400 |
| Nov 14, 2025 | 181.00 | 188.90 | 173.00 | 174.90 | 174.90 | -1.10% | 291,600 |
| Nov 13, 2025 | 170.00 | 178.00 | 164.00 | 176.85 | 176.85 | 4.46% | 208,800 |