DSM Fresh Foods Limited (BOM:544568)
India · Delayed Price · Currency is INR 49.92
-3.48 (-6.52%)
At close: Oct 23, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.20 | 51.20 | 48.00 | 49.92 | 49.92 | -6.52% | 63,600 |
| Oct 22, 2026 | 53.27 | 55.01 | 51.41 | 53.40 | 53.40 | -2.98% | 86,400 |
| Oct 21, 2026 | 55.20 | 55.26 | 53.00 | 55.04 | 55.04 | -4.49% | 32,400 |
| Oct 19, 2026 | 53.52 | 60.00 | 53.52 | 57.63 | 57.63 | 7.68% | 43,200 |
| Oct 16, 2026 | 52.65 | 54.20 | 52.19 | 53.52 | 53.52 | 1.65% | 24,000 |
| Oct 15, 2026 | 53.74 | 53.74 | 52.30 | 52.65 | 52.65 | -2.03% | 25,200 |
| Oct 14, 2026 | 54.30 | 56.49 | 53.18 | 53.74 | 53.74 | 0.62% | 54,000 |
| Oct 13, 2026 | 54.20 | 55.00 | 51.50 | 53.41 | 53.41 | -2.89% | 62,400 |
| Oct 12, 2026 | 56.00 | 58.50 | 54.11 | 55.00 | 55.00 | 0.18% | 106,800 |
| Oct 9, 2026 | 53.00 | 54.90 | 53.00 | 54.90 | 54.90 | 3.68% | 14,400 |
| Oct 8, 2026 | 54.50 | 54.50 | 52.90 | 52.95 | 52.95 | -6.56% | 22,800 |
| Oct 7, 2026 | 58.00 | 61.50 | 56.50 | 56.67 | 56.67 | -1.61% | 79,200 |
| Oct 6, 2026 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -2.37% | 7,200 |
| Oct 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.51% | 1,200 |
| Oct 1, 2026 | 65.00 | 65.00 | 58.00 | 60.52 | 60.52 | -2.86% | 33,600 |
| Sep 30, 2026 | 60.90 | 70.14 | 58.58 | 62.30 | 62.30 | 6.59% | 91,200 |
| Sep 29, 2026 | 49.89 | 58.45 | 49.88 | 58.45 | 58.45 | 20.00% | 97,200 |
| Sep 28, 2026 | 49.30 | 49.34 | 47.77 | 48.71 | 48.71 | -1.32% | 32,400 |
| Sep 25, 2026 | 52.23 | 52.23 | 47.10 | 49.36 | 49.36 | -5.49% | 80,400 |
| Sep 24, 2026 | 54.10 | 54.95 | 51.13 | 52.23 | 52.23 | -4.32% | 50,400 |
| Sep 23, 2026 | 54.88 | 55.45 | 53.00 | 54.59 | 54.59 | 1.98% | 32,400 |
| Sep 22, 2026 | 56.53 | 56.53 | 53.50 | 53.53 | 53.53 | -1.20% | 24,000 |
| Sep 21, 2026 | 53.21 | 55.50 | 52.01 | 54.18 | 54.18 | -1.60% | 51,600 |
| Sep 18, 2026 | 58.00 | 58.99 | 54.02 | 55.06 | 55.06 | -6.15% | 75,600 |
| Sep 17, 2026 | 58.00 | 59.66 | 57.00 | 58.67 | 58.67 | 1.19% | 31,200 |
| Sep 16, 2026 | 55.06 | 60.90 | 55.00 | 57.98 | 57.98 | 1.72% | 49,200 |
| Sep 15, 2026 | 60.06 | 60.75 | 56.99 | 57.00 | 57.00 | -5.69% | 55,200 |
| Sep 11, 2026 | 62.80 | 63.66 | 59.13 | 60.44 | 60.44 | -4.92% | 62,400 |
| Sep 10, 2026 | 63.50 | 63.89 | 62.90 | 63.57 | 63.57 | -0.50% | 27,600 |
| Sep 9, 2026 | 62.00 | 65.00 | 62.00 | 63.89 | 63.89 | 0.61% | 118,800 |
| Sep 8, 2026 | 64.19 | 65.47 | 62.55 | 63.50 | 63.50 | -1.07% | 38,400 |
| Sep 7, 2026 | 62.00 | 66.00 | 61.00 | 64.19 | 64.19 | 3.53% | 139,200 |
| Sep 4, 2026 | 69.95 | 69.95 | 61.50 | 62.00 | 62.00 | -6.89% | 159,600 |
| Sep 3, 2026 | 67.17 | 67.79 | 65.49 | 66.59 | 66.59 | -2.77% | 105,600 |
| Sep 2, 2026 | 68.50 | 69.72 | 68.45 | 68.49 | 68.49 | -1.11% | 28,800 |
| Sep 1, 2026 | 70.30 | 70.50 | 69.00 | 69.26 | 69.26 | -1.70% | 61,200 |
| Aug 31, 2026 | 73.50 | 73.50 | 69.55 | 70.46 | 70.46 | -1.21% | 49,200 |
| Aug 28, 2026 | 70.99 | 74.69 | 70.33 | 71.32 | 71.32 | 3.24% | 69,600 |
| Aug 27, 2026 | 68.54 | 70.00 | 68.00 | 69.08 | 69.08 | -2.54% | 44,400 |
| Aug 26, 2026 | 69.00 | 72.99 | 69.00 | 70.88 | 70.88 | 3.35% | 43,200 |
| Aug 25, 2026 | 68.40 | 70.89 | 68.40 | 68.58 | 68.58 | -0.15% | 69,600 |
| Aug 24, 2026 | 73.65 | 73.65 | 68.10 | 68.68 | 68.68 | -4.73% | 92,400 |
| Aug 21, 2026 | 73.46 | 73.46 | 71.67 | 72.09 | 72.09 | -0.28% | 28,800 |
| Aug 20, 2026 | 74.51 | 75.00 | 71.65 | 72.29 | 72.29 | -5.55% | 66,000 |
| Aug 19, 2026 | 72.03 | 77.00 | 72.03 | 76.54 | 76.54 | 4.76% | 38,400 |
| Aug 18, 2026 | 73.99 | 73.99 | 72.02 | 73.06 | 73.06 | -1.26% | 24,000 |
| Aug 17, 2026 | 72.11 | 74.50 | 70.28 | 73.99 | 73.99 | 2.75% | 61,200 |
| Aug 14, 2026 | 70.01 | 73.39 | 65.90 | 72.01 | 72.01 | 2.24% | 62,400 |
| Aug 13, 2026 | 74.50 | 74.50 | 69.50 | 70.43 | 70.43 | -5.31% | 45,600 |
| Aug 12, 2026 | 72.00 | 74.99 | 72.00 | 74.38 | 74.38 | 1.20% | 18,000 |