DSM Fresh Foods Ltd

DSM Fresh Foods Ltd Historical Data

NSEBSE

₹105.27

(-2.23%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	89	93.7	88	92.91	43	51,51,252	32,400
02-Apr-2026	91.99	104.95	90	102.91	52	66,30,120	45,600
06-Apr-2026	102.91	103	100	103	20	24,18,948	14,400
07-Apr-2026	102.9	109.74	101.5	105.67	33	42,13,476	25,200
08-Apr-2026	112	115	108	112.68	44	87,89,016	61,200
09-Apr-2026	112	118	110	111.15	19	28,29,840	14,400
10-Apr-2026	111.15	114.5	109.6	113	10	25,50,300	22,800
13-Apr-2026	112.43	112.43	108.5	108.94	22	28,99,800	16,800
15-Apr-2026	110	110.88	107.66	110.07	46	1,02,45,984	76,800
16-Apr-2026	112	112	107.5	109.61	18	23,64,612	16,800
17-Apr-2026	107.51	111	106.21	109.96	38	58,45,764	43,200
20-Apr-2026	106.25	110.39	106.23	108.46	24	32,38,632	20,400
21-Apr-2026	108.01	108.01	106.14	107.31	29	37,26,852	25,200
22-Apr-2026	105.21	109.8	104.7	106.03	39	57,50,856	43,200
23-Apr-2026	106	108.5	102	102.58	31	44,13,072	37,200
24-Apr-2026	103.1	106.15	100	103.56	35	48,87,912	25,200
27-Apr-2026	108.86	111	102.8	110.18	85	1,28,67,540	80,400
28-Apr-2026	113	115.45	107	107.34	41	65,26,224	43,200
29-Apr-2026	112	112	106	107.67	45	58,58,940	38,400
30-Apr-2026	110.95	110.95	103.45	105.27	64	80,71,560	43,200

DSM Fresh Foods Ltd: Related NEWS

No Record Found

Invest wise with Expert advice