DSM Fresh Foods Ltd

DSM Fresh Foods Ltd Historical Data

NSEBSE

₹163.05

(3.56%)

Dec 10, 2025|02:02:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	185.85	185.85	161.05	180.55	255	6,28,55,040	2,31,600
11-Nov-2025	175	176.2	165	171.65	254	8,29,12,260	3,46,800
12-Nov-2025	175	179.5	168.05	169.3	115	3,61,52,580	1,53,600
13-Nov-2025	170	178	164	176.85	141	3,59,98,560	1,35,600
14-Nov-2025	181	188.9	173	174.9	210	5,26,69,620	2,11,200
17-Nov-2025	174.9	175.5	166.1	168.75	80	1,78,93,380	70,800
18-Nov-2025	167.05	177	165.3	176.55	95	2,05,18,140	84,000
19-Nov-2025	174.15	195.9	173	194.1	275	7,68,06,960	2,55,600
20-Nov-2025	205	208	192	196.3	291	7,87,14,420	2,13,600
21-Nov-2025	196.3	196.4	188.1	190.85	95	2,27,46,240	63,600
24-Nov-2025	190.85	191.4	176.4	177.7	172	4,16,52,540	1,32,000
25-Nov-2025	177.7	185.5	177.7	181.6	77	1,77,65,400	60,000
26-Nov-2025	185	185	172.95	174.1	80	1,82,41,800	67,200
27-Nov-2025	177.9	177.9	166.65	170.4	114	2,83,58,580	1,02,000
28-Nov-2025	171.75	188.6	168	178.95	198	4,81,19,280	1,57,200
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

DSM Fresh Foods Ltd: Related NEWS

No Record Found

Invest wise with Expert advice