Stock listing
BSE:ZAPPFRESH DSM Fresh Foods Limited Share Price
Follow DSM Fresh Foods Limited into a list and get an email when it puts out news.
Share price · BSE:ZAPPFRESH
₹45.15 INR -1.16 (-2.5%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ₹44.20 – ₹47.75 INRNov 4, 2026
- Volume
- 37,200 sharesNov 4, 2026
- 52-week range
- ₹44.20 – ₹208.00 INRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- ₹3.20M INRMedian day 45,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BSE:ZAPPFRESH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹45.15 | -1.16 | -2.5% | ₹47.00 | ₹47.75 | ₹44.20 | 37,200 | |
| ₹46.31 | -0.19 | -0.4% | ₹48.40 | ₹49.35 | ₹46.30 | 52,800 | |
| ₹46.50 | -2.53 | -5.2% | ₹49.00 | ₹49.00 | ₹45.01 | 60,000 | |
| ₹49.03 | -1.49 | -2.9% | ₹50.24 | ₹50.80 | ₹49.00 | 33,600 | |
| ₹50.52 | +1.11 | +2.2% | ₹51.00 | ₹53.00 | ₹50.50 | 40,800 | |
| ₹49.41 | -0.42 | -0.8% | ₹49.25 | ₹49.99 | ₹49.01 | 12,000 | |
| ₹49.83 | -1.42 | -2.8% | ₹50.00 | ₹50.00 | ₹48.50 | 54,000 | |
| ₹51.25 | +1.33 | +2.7% | ₹48.00 | ₹54.90 | ₹48.00 | 40,800 | |
| ₹49.92 | -3.48 | -6.5% | ₹51.20 | ₹51.20 | ₹48.00 | 63,600 | |
| ₹53.40 | -1.64 | -3.0% | ₹53.27 | ₹55.01 | ₹51.41 | 86,400 | |
| ₹55.04 | -2.59 | -4.5% | ₹55.20 | ₹55.26 | ₹53.00 | 32,400 | |
| ₹57.63 | +4.11 | +7.7% | ₹53.52 | ₹60.00 | ₹53.52 | 43,200 | |
| ₹53.52 | +0.87 | +1.7% | ₹52.65 | ₹54.20 | ₹52.19 | 24,000 | |
| ₹52.65 | -1.09 | -2.0% | ₹53.74 | ₹53.74 | ₹52.30 | 25,200 | |
| ₹53.74 | +0.33 | +0.6% | ₹54.30 | ₹56.49 | ₹53.18 | 54,000 | |
| ₹53.41 | -1.59 | -2.9% | ₹54.20 | ₹55.00 | ₹51.50 | 62,400 | |
| ₹55.00 | +0.10 | +0.2% | ₹56.00 | ₹58.50 | ₹54.11 | 106,800 | |
| ₹54.90 | +1.95 | +3.7% | ₹53.00 | ₹54.90 | ₹53.00 | 14,400 | |
| ₹52.95 | -3.72 | -6.6% | ₹54.50 | ₹54.50 | ₹52.90 | 22,800 | |
| ₹56.67 | -0.93 | -1.6% | ₹58.00 | ₹61.50 | ₹56.50 | 79,200 | |
| ₹57.60 | -1.40 | -2.4% | ₹59.00 | ₹59.00 | ₹57.60 | 7,200 | |
| ₹59.00 | -1.52 | -2.5% | ₹59.00 | ₹59.00 | ₹59.00 | 1,200 | |
| ₹60.52 | -1.78 | -2.9% | ₹65.00 | ₹65.00 | ₹58.00 | 33,600 | |
| ₹62.30 | +3.85 | +6.6% | ₹60.90 | ₹70.14 | ₹58.58 | 91,200 | |
| ₹58.45 | +9.74 | +20.0% | ₹49.89 | ₹58.45 | ₹49.88 | 97,200 | |
| ₹48.71 | -0.65 | -1.3% | ₹49.30 | ₹49.34 | ₹47.77 | 32,400 | |
| ₹49.36 | -2.87 | -5.5% | ₹52.23 | ₹52.23 | ₹47.10 | 80,400 | |
| ₹52.23 | -2.36 | -4.3% | ₹54.10 | ₹54.95 | ₹51.13 | 50,400 | |
| ₹54.59 | +1.06 | +2.0% | ₹54.88 | ₹55.45 | ₹53.00 | 32,400 | |
| ₹53.53 | -0.65 | -1.2% | ₹56.53 | ₹56.53 | ₹53.50 | 24,000 | |
| ₹54.18 | -0.88 | -1.6% | ₹53.21 | ₹55.50 | ₹52.01 | 51,600 | |
| ₹55.06 | -3.61 | -6.2% | ₹58.00 | ₹58.99 | ₹54.02 | 75,600 | |
| ₹58.67 | +0.69 | +1.2% | ₹58.00 | ₹59.66 | ₹57.00 | 31,200 | |
| ₹57.98 | +0.98 | +1.7% | ₹55.06 | ₹60.90 | ₹55.00 | 49,200 | |
| ₹57.00 | -3.44 | -5.7% | ₹60.06 | ₹60.75 | ₹56.99 | 55,200 | |
| ₹60.44 | -3.13 | -4.9% | ₹62.80 | ₹63.66 | ₹59.13 | 62,400 | |
| ₹63.57 | -0.32 | -0.5% | ₹63.50 | ₹63.89 | ₹62.90 | 27,600 | |
| ₹63.89 | +0.39 | +0.6% | ₹62.00 | ₹65.00 | ₹62.00 | 118,800 | |
| ₹63.50 | -0.69 | -1.1% | ₹64.19 | ₹65.47 | ₹62.55 | 38,400 | |
| ₹64.19 | +2.19 | +3.5% | ₹62.00 | ₹66.00 | ₹61.00 | 139,200 | |
| ₹62.00 | -4.59 | -6.9% | ₹69.95 | ₹69.95 | ₹61.50 | 159,600 | |
| ₹66.59 | -1.90 | -2.8% | ₹67.17 | ₹67.79 | ₹65.49 | 105,600 | |
| ₹68.49 | -0.77 | -1.1% | ₹68.50 | ₹69.72 | ₹68.45 | 28,800 | |
| ₹69.26 | -1.20 | -1.7% | ₹70.30 | ₹70.50 | ₹69.00 | 61,200 | |
| ₹70.46 | -0.86 | -1.2% | ₹73.50 | ₹73.50 | ₹69.55 | 49,200 | |
| ₹71.32 | +2.24 | +3.2% | ₹70.99 | ₹74.69 | ₹70.33 | 69,600 | |
| ₹69.08 | -1.80 | -2.5% | ₹68.54 | ₹70.00 | ₹68.00 | 44,400 | |
| ₹70.88 | +2.30 | +3.4% | ₹69.00 | ₹72.99 | ₹69.00 | 43,200 | |
| ₹68.58 | -0.10 | -0.1% | ₹68.40 | ₹70.89 | ₹68.40 | 69,600 | |
| ₹68.68 | -3.41 | -4.7% | ₹73.65 | ₹73.65 | ₹68.10 | 92,400 | |
| ₹72.09 | -0.20 | -0.3% | ₹73.46 | ₹73.46 | ₹71.67 | 28,800 | |
| ₹72.29 | -4.25 | -5.6% | ₹74.51 | ₹75.00 | ₹71.65 | 66,000 | |
| ₹76.54 | +3.48 | +4.8% | ₹72.03 | ₹77.00 | ₹72.03 | 38,400 | |
| ₹73.06 | -0.93 | -1.3% | ₹73.99 | ₹73.99 | ₹72.02 | 24,000 | |
| ₹73.99 | +1.98 | +2.7% | ₹72.11 | ₹74.50 | ₹70.28 | 61,200 | |
| ₹72.01 | +1.58 | +2.2% | ₹70.01 | ₹73.39 | ₹65.90 | 62,400 | |
| ₹70.43 | -3.95 | -5.3% | ₹74.50 | ₹74.50 | ₹69.50 | 45,600 | |
| ₹74.38 | +0.88 | +1.2% | ₹72.00 | ₹74.99 | ₹72.00 | 18,000 | |
| ₹73.50 | +0.43 | +0.6% | ₹74.25 | ₹75.50 | ₹71.34 | 56,400 | |
| ₹73.07 | +1.77 | +2.5% | ₹74.55 | ₹74.55 | ₹71.50 | 37,200 | |
| ₹71.30 | -0.69 | -1.0% | ₹73.50 | ₹73.50 | ₹70.11 | 33,600 | |
| ₹71.99 | -2.01 | -2.7% | ₹73.50 | ₹74.30 | ₹71.60 | 28,800 | |
| ₹74.00 | +1.60 | +2.2% | ₹67.00 | ₹74.25 | ₹67.00 | 31,200 | |
| ₹72.40 | -1.60 | -2.2% | ₹73.00 | ₹74.00 | ₹71.00 | 45,600 |
- Ticker
- BSE:ZAPPFRESH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 13, 2026
Disclosures under Reg. 29(1) of SEBI (SAST) Regulations, 2011
Latest deck · Mar 9, 2026
Investor Presentation (March 2026)
Investor deck · 40 slides
Latest news
Disclosures under Reg. 29(1) of SEBI (SAST) Regulations, 2011
Oct 13, 2026
Closed ₹53.41 (-2.9%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹55.00 (+0.2%) on Oct 12, 2026
Announcement under Regulation 30 (LODR)-Resignation of Director
Oct 6, 2026
Closed ₹56.67 (-1.6%) on Oct 7, 2026
Dsm Fresh Foods Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹49.36 (-5.5%) on Sep 25, 2026
Closure of Trading Window
Sep 25, 2026
Closed ₹49.36 (-5.5%) on Sep 25, 2026
Dsm Fresh Foods Limited Press Release Sep 04 2026
Sep 4, 2026
Closed ₹62.00 (-6.9%) on Sep 4, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 4, 2026
Closed ₹62.00 (-6.9%) on Sep 4, 2026
Dsm Fresh Foods Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹62.00 (-6.9%) on Sep 4, 2026
Announcement Under Regulations 30 Of The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirements) Regulations, 2015
Sep 3, 2026
Closed ₹62.00 (-6.9%) on Sep 4, 2026
Board Meeting Outcome for Outcome Of Board Meeting Of The Company Held Today I.E. Thursday, September 03, 2026
Sep 3, 2026
Closed ₹62.00 (-6.9%) on Sep 4, 2026
Decks
Investor Presentation (March 2026)
Investor deck · 40 slides · Mar 9, 2026
H1 FY2026 Earnings Presentation
Earnings · 39 slides · Nov 14, 2025
DSM Fresh Foods Limited on 6ix
- News releases
- 120 in the last 12 months · 120 in all · newest Oct 13, 2026 · oldest 2025
- Decks
- 2 decks · latest Mar 9, 2026
Log in to ask 6ix AI your own questions about DSM Fresh Foods Limited.