DSM Fresh Foods Ltd

DSM Fresh Foods Ltd Historical Data

NSEBSE

₹149.85

(-0.33%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	184	184	173.6	174.65	74	1,61,85,600	55,200
02-Dec-2025	174.8	174.8	166.55	167.7	73	1,60,69,680	64,800
03-Dec-2025	166.65	168	157	158.2	130	2,82,23,820	1,16,400
04-Dec-2025	156.4	159.95	153	155.9	81	1,71,13,740	74,400
05-Dec-2025	155	158.15	153.55	156.65	41	76,77,360	30,000
08-Dec-2025	153.55	160	147.5	149.8	107	2,05,59,900	73,200
09-Dec-2025	145.3	159	145.3	157.45	96	1,91,03,880	75,600
10-Dec-2025	160	167	160	162.75	79	1,78,20,960	76,800
11-Dec-2025	162.75	166	152.25	153.6	109	2,25,94,560	94,800
12-Dec-2025	155	155	148	152.45	37	72,76,320	31,200
15-Dec-2025	152.5	152.5	146	149.95	53	1,01,62,980	33,600
16-Dec-2025	150	150	145.25	146.45	31	68,99,640	30,000
17-Dec-2025	143.4	147.25	142	142.85	30	96,83,220	60,000
18-Dec-2025	140.85	144	139	141	57	1,09,83,540	48,000
19-Dec-2025	145	145	143.95	144.45	14	70,90,260	46,800
22-Dec-2025	146.4	153.95	146.2	149.75	39	77,50,980	33,600
23-Dec-2025	149.4	153.55	148	152.05	36	71,90,880	36,000
24-Dec-2025	150.1	153.7	149.05	150.75	20	38,21,400	15,600
26-Dec-2025	148.65	149.95	145.05	149	26	49,80,840	20,400
29-Dec-2025	150	150.9	143	150.35	27	47,67,720	24,000
30-Dec-2025	147.35	149.9	144.5	149.85	26	52,93,740	25,200

DSM Fresh Foods Ltd: Related NEWS

No Record Found

Invest wise with Expert advice