DSM Fresh Foods Limited (BOM:544568)
India
· Delayed Price · Currency is INR 107.34
-2.84 (-2.58%)
At close: Apr 28, 2026
DSM Fresh Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.00 | 115.45 | 107.00 | 107.34 | 107.34 | -2.58% | 58,800 |
| Apr 27, 2026 | 108.86 | 111.00 | 102.80 | 110.18 | 110.18 | 6.39% | 121,200 |
| Apr 24, 2026 | 103.10 | 106.15 | 100.00 | 103.56 | 103.56 | 0.96% | 48,000 |
| Apr 23, 2026 | 106.00 | 108.50 | 102.00 | 102.58 | 102.58 | -3.25% | 42,000 |
| Apr 22, 2026 | 105.21 | 109.80 | 104.70 | 106.03 | 106.03 | -1.19% | 54,000 |
| Apr 21, 2026 | 108.01 | 108.01 | 106.14 | 107.31 | 107.31 | -1.06% | 34,800 |
| Apr 20, 2026 | 106.25 | 110.39 | 106.23 | 108.46 | 108.46 | -1.36% | 30,000 |
| Apr 17, 2026 | 107.51 | 111.00 | 106.21 | 109.96 | 109.96 | 0.32% | 54,000 |
| Apr 16, 2026 | 112.00 | 112.00 | 107.50 | 109.61 | 109.61 | -0.42% | 21,600 |
| Apr 15, 2026 | 110.00 | 110.88 | 107.66 | 110.07 | 110.07 | 1.04% | 93,600 |
| Apr 13, 2026 | 112.43 | 112.43 | 108.50 | 108.94 | 108.94 | -3.59% | 26,400 |
| Apr 10, 2026 | 111.15 | 114.50 | 109.60 | 113.00 | 113.00 | 1.66% | 22,800 |
| Apr 9, 2026 | 112.00 | 118.00 | 110.00 | 111.15 | 111.15 | -1.36% | 25,200 |
| Apr 8, 2026 | 112.00 | 115.00 | 108.00 | 112.68 | 112.68 | 6.63% | 78,000 |
| Apr 7, 2026 | 102.90 | 109.74 | 101.50 | 105.67 | 105.67 | 2.59% | 39,600 |
| Apr 6, 2026 | 102.91 | 103.00 | 100.00 | 103.00 | 103.00 | 0.09% | 24,000 |
| Apr 2, 2026 | 91.99 | 104.95 | 90.00 | 102.91 | 102.91 | 10.76% | 67,200 |
| Apr 1, 2026 | 89.00 | 93.70 | 88.00 | 92.91 | 92.91 | 11.81% | 56,400 |
| Mar 30, 2026 | 92.00 | 92.00 | 81.05 | 83.10 | 83.10 | -10.16% | 130,800 |
| Mar 27, 2026 | 98.70 | 98.70 | 90.00 | 92.50 | 92.50 | -6.23% | 212,400 |
| Mar 25, 2026 | 96.10 | 102.90 | 96.10 | 98.65 | 98.65 | 0.56% | 62,400 |
| Mar 24, 2026 | 98.20 | 101.50 | 95.00 | 98.10 | 98.10 | -0.10% | 61,200 |
| Mar 23, 2026 | 102.70 | 102.70 | 96.00 | 98.20 | 98.20 | -4.38% | 43,200 |
| Mar 20, 2026 | 108.50 | 108.50 | 102.00 | 102.70 | 102.70 | -3.20% | 21,600 |
| Mar 19, 2026 | 105.80 | 108.20 | 105.00 | 106.10 | 106.10 | 0.71% | 22,800 |
| Mar 18, 2026 | 107.95 | 109.50 | 103.00 | 105.35 | 105.35 | -1.36% | 25,200 |
| Mar 17, 2026 | 105.60 | 109.65 | 105.00 | 106.80 | 106.80 | 4.81% | 34,800 |
| Mar 16, 2026 | 98.10 | 104.00 | 95.00 | 101.90 | 101.90 | -0.92% | 165,600 |
| 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 |
| 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 |