DSM Fresh Foods Ltd

DSM Fresh Foods Ltd Historical Data

NSEBSE

₹205.5

(5.87%)

Nov 20, 2025|10:02:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	169	169	160.06	162.11	44	1,07,38,008	66,000
23-Oct-2025	163	163.6	154.01	162.91	126	3,43,36,812	2,18,400
24-Oct-2025	162.5	171.05	155.2	170.17	145	4,08,93,012	2,44,800
27-Oct-2025	171.01	184	164.01	172.02	210	4,71,50,448	1,56,000
28-Oct-2025	171.9	188.5	169.51	182.55	172	5,84,11,644	2,38,800
29-Oct-2025	195	200	189.11	190.46	373	9,68,63,316	2,97,600
30-Oct-2025	193.45	193.8	185.5	186.57	76	1,90,17,852	67,200
31-Oct-2025	183	188	181.51	186.13	137	3,71,01,768	1,32,000
03-Nov-2025	184.5	186.25	182	182.35	59	1,53,89,760	60,000
04-Nov-2025	183.5	183.5	180.35	181.65	32	84,96,420	36,000
06-Nov-2025	181.65	181.65	171	175.25	91	2,04,98,340	74,400
07-Nov-2025	174.1	188.6	170.25	185.85	109	2,56,64,700	73,200
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

DSM Fresh Foods Ltd: Related NEWS

No Record Found

Invest wise with Expert advice