Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 7.72
-0.39 (-4.81%)
At close: Aug 1, 2025
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.19 | 8.19 | 7.70 | 7.72 | 7.72 | -4.81% | 712,520 |
| Jul 31, 2025 | 7.57 | 8.50 | 7.33 | 8.11 | 8.11 | 4.78% | 1,466,637 |
| Jul 30, 2025 | 7.98 | 8.05 | 7.50 | 7.74 | 7.74 | -2.52% | 649,733 |
| Jul 29, 2025 | 7.79 | 8.00 | 7.64 | 7.94 | 7.94 | 2.45% | 712,040 |
| Jul 28, 2025 | 7.87 | 8.00 | 7.65 | 7.75 | 7.75 | -2.27% | 605,967 |
| Jul 25, 2025 | 7.98 | 8.15 | 7.87 | 7.93 | 7.93 | -2.10% | 721,689 |
| Jul 24, 2025 | 8.16 | 8.28 | 8.05 | 8.10 | 8.10 | -0.98% | 392,663 |
| Jul 23, 2025 | 8.26 | 8.31 | 8.10 | 8.18 | 8.18 | -1.21% | 788,895 |
| Jul 22, 2025 | 8.37 | 8.48 | 8.25 | 8.28 | 8.28 | -1.19% | 367,629 |
| Jul 21, 2025 | 8.56 | 8.58 | 8.31 | 8.38 | 8.38 | -1.76% | 587,123 |
| Jul 18, 2025 | 8.63 | 8.74 | 8.46 | 8.53 | 8.53 | -0.93% | 745,362 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.59 | 8.61 | 8.61 | -1.03% | 374,201 |
| Jul 16, 2025 | 8.95 | 8.95 | 8.65 | 8.70 | 8.70 | -3.12% | 1,482,947 |
| Jul 15, 2025 | 8.90 | 9.16 | 8.85 | 8.98 | 8.98 | 1.13% | 1,607,693 |
| Jul 14, 2025 | 9.11 | 9.45 | 8.75 | 8.88 | 8.88 | 2.90% | 6,302,479 |
| Jul 11, 2025 | 8.36 | 8.70 | 8.34 | 8.63 | 8.63 | 2.62% | 1,135,493 |
| Jul 10, 2025 | 8.53 | 8.62 | 8.36 | 8.41 | 8.41 | -0.47% | 591,114 |
| Jul 9, 2025 | 8.86 | 8.95 | 8.36 | 8.45 | 8.45 | -3.98% | 1,579,223 |
| Jul 8, 2025 | 9.08 | 9.36 | 8.75 | 8.80 | 8.80 | 2.56% | 3,900,511 |
| Jul 7, 2025 | 8.19 | 8.95 | 8.10 | 8.58 | 8.58 | 5.28% | 4,393,716 |
| Jul 4, 2025 | 8.06 | 8.24 | 7.93 | 8.15 | 8.15 | 1.37% | 1,587,352 |
| Jul 3, 2025 | 7.50 | 8.10 | 7.46 | 8.04 | 8.04 | 6.77% | 2,245,876 |
| Jul 2, 2025 | 7.23 | 7.56 | 7.23 | 7.53 | 7.53 | 2.59% | 965,101 |
| Jul 1, 2025 | 7.40 | 7.52 | 7.23 | 7.34 | 7.34 | 1.38% | 809,895 |
| Jun 30, 2025 | 7.11 | 7.34 | 7.07 | 7.24 | 7.24 | 1.97% | 202,268 |
| Jun 27, 2025 | 7.02 | 7.20 | 7.02 | 7.10 | 7.10 | -0.42% | 477,989 |
| Jun 26, 2025 | 7.20 | 7.34 | 7.10 | 7.13 | 7.13 | -0.83% | 179,090 |
| Jun 25, 2025 | 7.03 | 7.27 | 7.03 | 7.19 | 7.19 | 1.27% | 237,955 |
| Jun 24, 2025 | 7.01 | 7.19 | 7.01 | 7.10 | 7.10 | 1.28% | 100,876 |
| Jun 23, 2025 | 6.82 | 7.16 | 6.82 | 7.01 | 7.01 | -0.85% | 123,115 |
| Jun 20, 2025 | 6.90 | 7.14 | 6.90 | 7.07 | 7.07 | 1.00% | 109,772 |
| Jun 19, 2025 | 7.07 | 7.22 | 6.99 | 7.00 | 7.00 | -1.69% | 212,176 |
| Jun 18, 2025 | 7.20 | 7.23 | 7.09 | 7.12 | 7.12 | -1.11% | 110,441 |
| Jun 17, 2025 | 7.28 | 7.51 | 7.19 | 7.20 | 7.20 | -1.10% | 384,366 |
| Jun 16, 2025 | 7.41 | 7.42 | 7.14 | 7.28 | 7.28 | -1.75% | 319,635 |
| Jun 13, 2025 | 7.06 | 7.48 | 7.06 | 7.41 | 7.41 | - | 356,306 |
| Jun 12, 2025 | 7.61 | 7.66 | 7.35 | 7.41 | 7.41 | -2.88% | 475,467 |
| Jun 11, 2025 | 7.27 | 7.76 | 7.27 | 7.63 | 7.63 | 4.52% | 1,783,231 |
| Jun 10, 2025 | 7.37 | 7.48 | 7.16 | 7.30 | 7.30 | -1.48% | 857,110 |
| Jun 9, 2025 | 7.45 | 7.52 | 7.40 | 7.41 | 7.41 | -0.13% | 403,128 |
| Jun 6, 2025 | 7.32 | 7.65 | 7.29 | 7.42 | 7.42 | 0.82% | 873,707 |
| Jun 5, 2025 | 7.26 | 7.45 | 7.26 | 7.36 | 7.36 | - | 498,521 |
| Jun 4, 2025 | 7.53 | 7.81 | 7.23 | 7.36 | 7.36 | -1.87% | 754,180 |
| Jun 3, 2025 | 7.77 | 7.80 | 7.41 | 7.50 | 7.50 | 0.67% | 981,763 |
| Jun 2, 2025 | 7.23 | 7.56 | 7.22 | 7.45 | 7.45 | 4.78% | 464,829 |
| May 30, 2025 | 7.29 | 7.29 | 6.99 | 7.11 | 7.11 | -1.11% | 257,130 |
| May 29, 2025 | 7.18 | 7.27 | 7.15 | 7.19 | 7.19 | -1.10% | 348,213 |
| May 28, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -0.95% | 336,008 |
| May 27, 2025 | 7.51 | 7.56 | 7.15 | 7.34 | 7.34 | 2.51% | 757,639 |
| May 26, 2025 | 7.07 | 7.20 | 7.07 | 7.16 | 7.16 | 0.85% | 610,977 |