Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 7.19
-0.03 (-0.42%)
At close: Sep 12, 2025
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.30 | 7.31 | 7.17 | 7.19 | 7.19 | -0.42% | 383,193 |
| Sep 11, 2025 | 7.26 | 7.47 | 7.17 | 7.22 | 7.22 | - | 1,000,642 |
| Sep 10, 2025 | 7.52 | 7.59 | 7.18 | 7.22 | 7.22 | -3.09% | 1,029,227 |
| Sep 9, 2025 | 7.50 | 7.73 | 7.43 | 7.45 | 7.45 | -0.40% | 692,923 |
| Sep 8, 2025 | 7.60 | 7.64 | 7.46 | 7.48 | 7.48 | -0.66% | 581,911 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.49 | 7.53 | 7.53 | -0.66% | 328,856 |
| Sep 4, 2025 | 7.79 | 7.99 | 7.53 | 7.58 | 7.58 | -1.17% | 682,171 |
| Sep 3, 2025 | 7.56 | 7.88 | 7.56 | 7.67 | 7.67 | 0.52% | 637,363 |
| Sep 2, 2025 | 7.80 | 7.99 | 7.56 | 7.63 | 7.63 | -0.91% | 642,356 |
| Sep 1, 2025 | 7.40 | 7.93 | 7.30 | 7.70 | 7.70 | 4.34% | 901,010 |
| Aug 29, 2025 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -1.20% | 286,788 |
| Aug 28, 2025 | 7.66 | 7.73 | 7.37 | 7.47 | 7.47 | -1.45% | 674,207 |
| Aug 26, 2025 | 7.78 | 7.78 | 7.55 | 7.58 | 7.58 | -3.81% | 430,692 |
| Aug 25, 2025 | 7.69 | 8.06 | 7.61 | 7.88 | 7.88 | 1.16% | 1,002,759 |
| Aug 22, 2025 | 7.72 | 7.88 | 7.52 | 7.79 | 7.79 | -2.62% | 1,634,304 |
| Aug 21, 2025 | 8.46 | 8.50 | 7.97 | 8.00 | 7.59 | -5.77% | 2,033,120 |
| Aug 20, 2025 | 8.72 | 8.78 | 8.44 | 8.49 | 8.06 | -3.08% | 1,065,293 |
| Aug 19, 2025 | 8.41 | 8.90 | 8.21 | 8.76 | 8.32 | 4.16% | 1,522,598 |
| Aug 18, 2025 | 8.45 | 8.54 | 8.21 | 8.41 | 7.98 | 0.48% | 410,487 |
| Aug 14, 2025 | 8.37 | 8.43 | 8.10 | 8.37 | 7.94 | 1.45% | 773,873 |
| Aug 13, 2025 | 7.93 | 8.38 | 7.88 | 8.25 | 7.83 | 3.90% | 1,029,140 |
| Aug 12, 2025 | 8.39 | 8.48 | 7.84 | 7.94 | 7.54 | -4.80% | 1,516,010 |
| Aug 11, 2025 | 8.30 | 8.50 | 8.09 | 8.34 | 7.92 | 3.73% | 1,226,586 |
| Aug 8, 2025 | 8.29 | 8.30 | 7.89 | 8.04 | 7.63 | -2.66% | 635,700 |
| Aug 7, 2025 | 8.19 | 8.35 | 8.00 | 8.26 | 7.84 | 0.61% | 705,056 |
| Aug 6, 2025 | 8.40 | 8.54 | 8.11 | 8.21 | 7.79 | -1.44% | 350,093 |
| Aug 5, 2025 | 8.23 | 8.43 | 7.89 | 8.33 | 7.91 | 1.09% | 757,405 |
| Aug 4, 2025 | 7.73 | 8.45 | 7.60 | 8.24 | 7.82 | 6.74% | 340,236 |
| Aug 1, 2025 | 8.19 | 8.19 | 7.70 | 7.72 | 7.33 | -4.81% | 712,520 |
| Jul 31, 2025 | 7.57 | 8.50 | 7.33 | 8.11 | 7.70 | 4.78% | 1,466,637 |
| Jul 30, 2025 | 7.98 | 8.05 | 7.50 | 7.74 | 7.35 | -2.52% | 649,733 |
| Jul 29, 2025 | 7.79 | 8.00 | 7.64 | 7.94 | 7.54 | 2.45% | 712,040 |
| Jul 28, 2025 | 7.87 | 8.00 | 7.65 | 7.75 | 7.36 | -2.27% | 605,967 |
| Jul 25, 2025 | 7.98 | 8.15 | 7.87 | 7.93 | 7.53 | -2.10% | 721,689 |
| Jul 24, 2025 | 8.16 | 8.28 | 8.05 | 8.10 | 7.69 | -0.98% | 392,663 |
| Jul 23, 2025 | 8.26 | 8.31 | 8.10 | 8.18 | 7.76 | -1.21% | 788,895 |
| Jul 22, 2025 | 8.37 | 8.48 | 8.25 | 8.28 | 7.86 | -1.19% | 367,629 |
| Jul 21, 2025 | 8.56 | 8.58 | 8.31 | 8.38 | 7.95 | -1.76% | 587,123 |
| Jul 18, 2025 | 8.63 | 8.74 | 8.46 | 8.53 | 8.10 | -0.93% | 745,362 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.59 | 8.61 | 8.17 | -1.03% | 374,201 |
| Jul 16, 2025 | 8.95 | 8.95 | 8.65 | 8.70 | 8.26 | -3.12% | 1,482,947 |
| Jul 15, 2025 | 8.90 | 9.16 | 8.85 | 8.98 | 8.52 | 1.13% | 1,607,693 |
| Jul 14, 2025 | 9.11 | 9.45 | 8.75 | 8.88 | 8.43 | 2.90% | 6,302,479 |
| Jul 11, 2025 | 8.36 | 8.70 | 8.34 | 8.63 | 8.19 | 2.62% | 1,135,493 |
| Jul 10, 2025 | 8.53 | 8.62 | 8.36 | 8.41 | 7.98 | -0.47% | 591,114 |
| Jul 9, 2025 | 8.86 | 8.95 | 8.36 | 8.45 | 8.02 | -3.98% | 1,579,223 |
| Jul 8, 2025 | 9.08 | 9.36 | 8.75 | 8.80 | 8.35 | 2.56% | 3,900,511 |
| Jul 7, 2025 | 8.19 | 8.95 | 8.10 | 8.58 | 8.14 | 5.28% | 4,393,716 |
| Jul 4, 2025 | 8.06 | 8.24 | 7.93 | 8.15 | 7.74 | 1.37% | 1,587,352 |
| Jul 3, 2025 | 7.50 | 8.10 | 7.46 | 8.04 | 7.63 | 6.77% | 2,245,876 |