Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 4.080
-0.040 (-0.97%)
At close: Feb 13, 2026
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.05 | 4.08 | 4.08 | -2.16% | 217,449 |
| Jan 16, 2026 | 4.12 | 4.25 | 4.12 | 4.17 | 4.17 | -0.95% | 314,472 |
| Jan 14, 2026 | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | -1.86% | 190,154 |
| Jan 13, 2026 | 4.27 | 4.39 | 4.25 | 4.29 | 4.29 | -2.28% | 187,358 |
| Jan 12, 2026 | 4.31 | 4.43 | 4.14 | 4.39 | 4.39 | 0.92% | 561,566 |
| Jan 9, 2026 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -2.25% | 821,462 |
| Jan 8, 2026 | 4.43 | 4.52 | 4.41 | 4.45 | 4.45 | -1.11% | 381,705 |
| Jan 7, 2026 | 4.58 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 280,084 |
| Jan 6, 2026 | 4.64 | 4.67 | 4.56 | 4.59 | 4.59 | -1.71% | 469,020 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.61 | 4.67 | 4.67 | -1.06% | 1,288,315 |
| Jan 2, 2026 | 4.63 | 4.78 | 4.60 | 4.72 | 4.72 | 2.61% | 1,009,695 |
| Jan 1, 2026 | 4.56 | 4.67 | 4.52 | 4.60 | 4.60 | 1.77% | 289,419 |
| Dec 31, 2025 | 4.31 | 4.58 | 4.31 | 4.52 | 4.52 | 3.91% | 959,005 |
| Dec 30, 2025 | 4.20 | 4.38 | 4.17 | 4.35 | 4.35 | 2.11% | 921,733 |
| Dec 29, 2025 | 4.30 | 4.36 | 4.21 | 4.26 | 4.26 | -2.29% | 693,855 |
| Dec 26, 2025 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -1.36% | 344,114 |
| Dec 24, 2025 | 4.50 | 4.61 | 4.26 | 4.42 | 4.42 | -3.70% | 1,235,793 |
| Dec 23, 2025 | 4.65 | 4.70 | 4.56 | 4.59 | 4.59 | -1.29% | 870,523 |
| Dec 22, 2025 | 4.26 | 4.68 | 4.26 | 4.65 | 4.65 | 3.56% | 538,301 |
| Dec 19, 2025 | 4.45 | 4.52 | 4.38 | 4.49 | 4.49 | 2.51% | 354,736 |
| Dec 18, 2025 | 4.37 | 4.48 | 4.29 | 4.38 | 4.38 | 0.46% | 349,995 |
| Dec 17, 2025 | 4.25 | 4.62 | 4.25 | 4.36 | 4.36 | 3.56% | 993,351 |
| Dec 16, 2025 | 4.15 | 4.33 | 4.08 | 4.21 | 4.21 | 1.69% | 286,282 |
| Dec 15, 2025 | 4.17 | 4.19 | 4.01 | 4.14 | 4.14 | -0.72% | 287,821 |
| Dec 12, 2025 | 4.35 | 4.36 | 4.16 | 4.17 | 4.17 | -2.57% | 215,581 |
| Dec 11, 2025 | 4.25 | 4.48 | 4.21 | 4.28 | 4.28 | 0.23% | 184,236 |
| Dec 10, 2025 | 4.15 | 4.31 | 4.11 | 4.27 | 4.27 | 3.14% | 406,010 |
| Dec 9, 2025 | 4.00 | 4.23 | 3.81 | 4.14 | 4.14 | 2.99% | 867,666 |
| Dec 8, 2025 | 4.18 | 4.21 | 3.96 | 4.02 | 4.02 | -4.06% | 608,105 |
| Dec 5, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 4.19 | -2.33% | 504,918 |
| Dec 4, 2025 | 4.29 | 4.33 | 4.27 | 4.29 | 4.29 | -0.23% | 286,080 |