Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 3.490
+0.480 (15.95%)
At close: Apr 2, 2026
BOM:543688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.00 | 3.55 | 2.85 | 3.49 | 3.49 | 15.95% | 1,790,418 |
| Apr 1, 2026 | 2.53 | 3.01 | 2.53 | 3.01 | 3.01 | 19.92% | 871,653 |
| Mar 30, 2026 | 2.55 | 2.66 | 2.50 | 2.51 | 2.51 | -5.99% | 997,762 |
| Mar 27, 2026 | 2.84 | 2.84 | 2.65 | 2.67 | 2.67 | -5.99% | 903,053 |
| Mar 25, 2026 | 2.86 | 2.93 | 2.80 | 2.84 | 2.84 | -0.35% | 953,986 |
| Mar 24, 2026 | 3.04 | 3.04 | 2.81 | 2.85 | 2.85 | 0.35% | 721,878 |
| Mar 23, 2026 | 3.16 | 3.23 | 2.83 | 2.84 | 2.84 | -10.97% | 658,414 |
| Mar 20, 2026 | 3.07 | 3.25 | 3.00 | 3.19 | 3.19 | 4.25% | 486,286 |
| Mar 19, 2026 | 3.12 | 3.27 | 3.01 | 3.06 | 3.06 | -3.77% | 547,580 |
| Mar 18, 2026 | 3.15 | 3.27 | 3.02 | 3.18 | 3.18 | 2.25% | 529,307 |
| Mar 17, 2026 | 3.18 | 3.23 | 3.07 | 3.11 | 3.11 | -2.51% | 303,493 |
| Mar 16, 2026 | 3.23 | 3.23 | 3.13 | 3.19 | 3.19 | -1.24% | 464,511 |
| Mar 13, 2026 | 3.24 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 313,276 |
| Mar 12, 2026 | 3.22 | 3.31 | 3.20 | 3.28 | 3.28 | - | 327,898 |
| Mar 11, 2026 | 3.28 | 3.42 | 3.27 | 3.28 | 3.28 | -0.61% | 669,865 |
| Mar 10, 2026 | 3.31 | 3.37 | 3.26 | 3.30 | 3.30 | -0.30% | 843,085 |
| Mar 9, 2026 | 3.50 | 3.52 | 3.28 | 3.31 | 3.31 | -7.80% | 774,250 |
| Mar 6, 2026 | 3.59 | 3.68 | 3.55 | 3.59 | 3.59 | -0.55% | 365,111 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.53 | 3.61 | 3.61 | 1.98% | 336,059 |
| Mar 4, 2026 | 3.64 | 3.64 | 3.50 | 3.54 | 3.54 | -3.28% | 462,628 |
| Mar 2, 2026 | 3.65 | 3.80 | 3.60 | 3.66 | 3.66 | -4.19% | 873,372 |
| Feb 27, 2026 | 3.84 | 3.88 | 3.78 | 3.82 | 3.82 | -0.52% | 401,603 |
| Feb 26, 2026 | 3.89 | 3.93 | 3.82 | 3.84 | 3.84 | -1.29% | 274,916 |
| Feb 25, 2026 | 3.87 | 3.93 | 3.84 | 3.89 | 3.89 | -0.51% | 168,862 |
| Feb 24, 2026 | 3.98 | 3.99 | 3.87 | 3.91 | 3.91 | -1.01% | 293,846 |
| Feb 23, 2026 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | -1.00% | 235,269 |
| Feb 20, 2026 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.50% | 107,766 |
| Feb 19, 2026 | 4.03 | 4.08 | 3.96 | 4.01 | 4.01 | -1.23% | 205,307 |
| Feb 18, 2026 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | -0.25% | 265,062 |
| Feb 17, 2026 | 4.08 | 4.17 | 4.03 | 4.07 | 4.07 | 0.25% | 203,303 |
| Feb 16, 2026 | 4.01 | 4.16 | 4.00 | 4.06 | 4.06 | -0.49% | 405,259 |
| Feb 13, 2026 | 4.07 | 4.12 | 4.02 | 4.08 | 4.08 | -0.97% | 571,803 |
| Feb 12, 2026 | 4.18 | 4.19 | 4.10 | 4.12 | 4.12 | -2.37% | 217,771 |
| Feb 11, 2026 | 4.33 | 4.33 | 4.13 | 4.22 | 4.22 | -0.24% | 425,387 |
| Feb 10, 2026 | 4.15 | 4.28 | 4.14 | 4.23 | 4.23 | 1.93% | 209,598 |
| Feb 9, 2026 | 4.09 | 4.22 | 4.04 | 4.15 | 4.15 | 2.72% | 765,518 |
| Feb 6, 2026 | 4.09 | 4.10 | 3.98 | 4.04 | 4.04 | -1.22% | 146,217 |
| Feb 5, 2026 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.97% | 147,023 |
| Feb 4, 2026 | 4.06 | 4.21 | 4.02 | 4.13 | 4.13 | 1.98% | 399,319 |
| Feb 3, 2026 | 4.47 | 4.47 | 4.02 | 4.05 | 4.05 | 1.50% | 1,118,406 |
| Feb 2, 2026 | 4.03 | 4.07 | 3.92 | 3.99 | 3.99 | -1.24% | 431,202 |
| Feb 1, 2026 | 4.18 | 4.19 | 3.95 | 4.04 | 4.04 | 0.75% | 295,313 |
| Jan 30, 2026 | 3.97 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 671,199 |
| Jan 29, 2026 | 4.09 | 4.16 | 3.95 | 4.02 | 4.02 | -0.99% | 1,133,565 |
| Jan 28, 2026 | 3.89 | 4.16 | 3.89 | 4.06 | 4.06 | 4.37% | 583,831 |
| Jan 27, 2026 | 3.94 | 3.98 | 3.84 | 3.89 | 3.89 | -2.02% | 196,517 |
| Jan 23, 2026 | 4.04 | 4.04 | 3.95 | 3.97 | 3.97 | -0.75% | 206,573 |
| Jan 22, 2026 | 3.86 | 4.09 | 3.86 | 4.00 | 4.00 | 1.01% | 272,883 |
| Jan 21, 2026 | 3.99 | 4.08 | 3.92 | 3.96 | 3.96 | -1.49% | 411,973 |
| Jan 20, 2026 | 4.11 | 4.11 | 3.99 | 4.02 | 4.02 | -1.47% | 345,018 |