DSM Fresh Foods Limited (BOM:544568)
India · Delayed Price · Currency is INR 72.09
-0.20 (-0.28%)
At close: Aug 21, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 74.25 | 75.50 | 71.34 | 73.50 | 73.50 | 0.59% | 56,400 |
| Aug 10, 2026 | 74.55 | 74.55 | 71.50 | 73.07 | 73.07 | 2.48% | 37,200 |
| Aug 7, 2026 | 73.50 | 73.50 | 70.11 | 71.30 | 71.30 | -0.96% | 33,600 |
| Aug 6, 2026 | 73.50 | 74.30 | 71.60 | 71.99 | 71.99 | -2.72% | 28,800 |
| Aug 5, 2026 | 67.00 | 74.25 | 67.00 | 74.00 | 74.00 | 2.21% | 31,200 |
| Aug 4, 2026 | 73.00 | 74.00 | 71.00 | 72.40 | 72.40 | -2.16% | 45,600 |
| Aug 3, 2026 | 79.99 | 79.99 | 73.99 | 74.00 | 74.00 | -1.90% | 36,000 |
| Jul 31, 2026 | 73.20 | 76.45 | 71.11 | 75.43 | 75.43 | 2.85% | 60,000 |
| Jul 30, 2026 | 74.45 | 77.50 | 73.11 | 73.34 | 73.34 | -3.05% | 78,000 |
| Jul 29, 2026 | 82.01 | 82.01 | 72.00 | 75.65 | 75.65 | -6.98% | 180,000 |
| Jul 28, 2026 | 88.14 | 88.14 | 80.56 | 81.33 | 81.33 | -7.73% | 110,400 |
| Jul 27, 2026 | 87.00 | 89.50 | 87.00 | 88.14 | 88.14 | 4.11% | 48,000 |
| Jul 24, 2026 | 89.95 | 98.99 | 82.32 | 84.66 | 84.66 | -5.12% | 405,600 |
| Jul 23, 2026 | 80.30 | 92.50 | 80.30 | 89.23 | 89.23 | 10.83% | 244,800 |
| Jul 22, 2026 | 68.20 | 81.50 | 68.01 | 80.51 | 80.51 | 18.50% | 294,000 |
| Jul 21, 2026 | 72.10 | 73.09 | 65.50 | 67.94 | 67.94 | -7.34% | 194,400 |
| Jul 20, 2026 | 75.50 | 76.00 | 72.04 | 73.32 | 73.32 | -2.63% | 30,000 |
| Jul 17, 2026 | 80.90 | 80.90 | 75.00 | 75.30 | 75.30 | -3.78% | 70,800 |
| Jul 16, 2026 | 77.70 | 80.97 | 77.00 | 78.26 | 78.26 | -1.20% | 25,200 |
| Jul 15, 2026 | 83.90 | 83.90 | 77.99 | 79.21 | 79.21 | -0.50% | 24,000 |
| Jul 14, 2026 | 81.00 | 82.95 | 78.51 | 79.61 | 79.61 | -2.91% | 30,000 |
| Jul 13, 2026 | 83.15 | 83.97 | 81.00 | 82.00 | 82.00 | -1.35% | 25,200 |
| Jul 10, 2026 | 83.61 | 84.24 | 82.54 | 83.12 | 83.12 | -0.59% | 18,000 |
| Jul 9, 2026 | 94.00 | 94.00 | 83.00 | 83.61 | 83.61 | 4.51% | 28,800 |
| Jul 8, 2026 | 83.90 | 83.90 | 80.00 | 80.00 | 80.00 | -4.02% | 28,800 |
| Jul 7, 2026 | 83.60 | 84.50 | 82.90 | 83.35 | 83.35 | 1.49% | 20,400 |
| Jul 6, 2026 | 81.30 | 82.99 | 80.50 | 82.13 | 82.13 | -1.72% | 21,600 |
| Jul 3, 2026 | 82.00 | 84.00 | 81.79 | 83.57 | 83.57 | 2.58% | 32,400 |
| Jul 2, 2026 | 81.46 | 82.41 | 81.36 | 81.47 | 81.47 | -1.26% | 18,000 |
| Jul 1, 2026 | 82.80 | 85.00 | 82.40 | 82.51 | 82.51 | 0.16% | 36,000 |
| Jun 30, 2026 | 82.25 | 82.90 | 80.52 | 82.38 | 82.38 | 0.26% | 45,600 |
| Jun 29, 2026 | 83.84 | 83.89 | 80.91 | 82.17 | 82.17 | 1.56% | 36,000 |
| Jun 25, 2026 | 81.00 | 82.90 | 80.10 | 80.91 | 80.91 | 0.10% | 45,600 |
| Jun 24, 2026 | 82.30 | 82.94 | 80.12 | 80.83 | 80.83 | -1.76% | 12,000 |
| Jun 23, 2026 | 81.48 | 83.62 | 81.00 | 82.28 | 82.28 | 0.98% | 20,400 |
| Jun 22, 2026 | 85.04 | 85.30 | 81.10 | 81.48 | 81.48 | -1.76% | 32,400 |
| Jun 19, 2026 | 83.25 | 84.51 | 82.50 | 82.94 | 82.94 | -3.38% | 33,600 |
| Jun 18, 2026 | 86.25 | 87.80 | 85.11 | 85.84 | 85.84 | -3.55% | 33,600 |
| Jun 17, 2026 | 89.70 | 90.00 | 88.00 | 89.00 | 89.00 | 1.83% | 34,800 |
| Jun 16, 2026 | 92.00 | 92.00 | 86.58 | 87.40 | 87.40 | -0.35% | 34,800 |
| Jun 15, 2026 | 88.00 | 90.50 | 87.00 | 87.71 | 87.71 | 2.00% | 44,400 |
| Jun 12, 2026 | 88.00 | 88.80 | 85.30 | 85.99 | 85.99 | -3.92% | 67,200 |