Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 3.570
+0.110 (3.18%)
At close: Oct 6, 2026
BOM:543688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 197,771 |
| Oct 5, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 197,432 |
| Oct 1, 2026 | 3.50 | 3.58 | 3.41 | 3.44 | 3.44 | -1.71% | 238,391 |
| Sep 30, 2026 | 3.42 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | 331,279 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.35 | 3.46 | 3.46 | -0.57% | 401,712 |
| Sep 28, 2026 | 3.57 | 3.64 | 3.44 | 3.48 | 3.48 | -1.69% | 376,211 |
| Sep 25, 2026 | 3.69 | 3.70 | 3.36 | 3.54 | 3.54 | -2.48% | 380,430 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -0.82% | 113,106 |
| Sep 23, 2026 | 3.64 | 3.75 | 3.64 | 3.66 | 3.66 | -0.27% | 145,181 |
| Sep 22, 2026 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.54% | 83,490 |
| Sep 21, 2026 | 3.69 | 3.85 | 3.63 | 3.69 | 3.69 | -1.60% | 244,932 |
| Sep 18, 2026 | 3.72 | 3.79 | 3.65 | 3.75 | 3.75 | 0.81% | 143,217 |
| Sep 17, 2026 | 3.60 | 3.86 | 3.60 | 3.72 | 3.72 | -2.11% | 160,535 |
| Sep 16, 2026 | 3.78 | 3.88 | 3.66 | 3.80 | 3.80 | -1.30% | 442,033 |
| Sep 15, 2026 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | -3.99% | 205,877 |
| Sep 11, 2026 | 4.01 | 4.10 | 3.85 | 4.01 | 4.01 | 0.25% | 731,083 |
| Sep 10, 2026 | 4.01 | 4.11 | 3.79 | 4.00 | 4.00 | 5.82% | 1,615,585 |
| Sep 9, 2026 | 4.15 | 4.31 | 3.74 | 3.78 | 3.78 | -6.20% | 1,122,867 |
| Sep 8, 2026 | 3.89 | 4.03 | 3.31 | 4.03 | 4.03 | 9.81% | 1,997,894 |
| Sep 7, 2026 | 3.47 | 3.69 | 3.43 | 3.67 | 3.67 | 9.23% | 586,489 |
| Sep 4, 2026 | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | 0.60% | 137,542 |
| Sep 3, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 118,862 |
| Sep 2, 2026 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | 1.20% | 136,141 |
| Sep 1, 2026 | 3.33 | 3.40 | 3.31 | 3.33 | 3.33 | -1.19% | 286,021 |
| Aug 31, 2026 | 3.38 | 3.42 | 3.31 | 3.37 | 3.37 | -0.59% | 105,727 |
| Aug 28, 2026 | 3.36 | 3.49 | 3.36 | 3.39 | 3.39 | -1.17% | 274,990 |
| Aug 27, 2026 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 146,055 |
| Aug 26, 2026 | 3.42 | 3.53 | 3.42 | 3.49 | 3.49 | - | 266,018 |
| Aug 25, 2026 | 3.46 | 3.53 | 3.44 | 3.49 | 3.49 | 1.45% | 283,054 |
| Aug 24, 2026 | 3.41 | 3.50 | 3.36 | 3.44 | 3.44 | 0.88% | 524,636 |
| Aug 21, 2026 | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | 0.59% | 78,926 |
| Aug 20, 2026 | 3.41 | 3.46 | 3.37 | 3.39 | 3.39 | - | 209,238 |
| Aug 19, 2026 | 3.45 | 3.47 | 3.30 | 3.39 | 3.39 | -1.45% | 202,891 |
| Aug 18, 2026 | 3.46 | 3.53 | 3.42 | 3.44 | 3.44 | -1.99% | 158,881 |
| Aug 17, 2026 | 3.45 | 3.55 | 3.45 | 3.51 | 3.51 | 1.45% | 139,400 |
| Aug 14, 2026 | 3.42 | 3.49 | 3.42 | 3.46 | 3.46 | 0.29% | 101,158 |
| Aug 13, 2026 | 3.46 | 3.54 | 3.43 | 3.45 | 3.45 | -0.29% | 152,128 |
| Aug 12, 2026 | 3.50 | 3.61 | 3.43 | 3.46 | 3.46 | -0.86% | 349,015 |
| Aug 11, 2026 | 3.45 | 3.52 | 3.41 | 3.49 | 3.49 | 2.05% | 224,528 |
| Aug 10, 2026 | 3.43 | 3.46 | 3.37 | 3.42 | 3.42 | 0.59% | 317,789 |
| Aug 7, 2026 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | -1.73% | 204,702 |
| Aug 6, 2026 | 3.41 | 3.47 | 3.39 | 3.46 | 3.46 | 0.87% | 154,230 |
| Aug 5, 2026 | 3.40 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 153,754 |
| Aug 4, 2026 | 3.39 | 3.48 | 3.34 | 3.42 | 3.42 | 0.88% | 88,825 |
| Aug 3, 2026 | 3.34 | 3.49 | 3.34 | 3.39 | 3.39 | -0.29% | 251,346 |
| Jul 31, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 1.49% | 162,100 |
| Jul 30, 2026 | 3.35 | 3.39 | 3.29 | 3.35 | 3.35 | 0.60% | 129,294 |
| Jul 29, 2026 | 3.35 | 3.44 | 3.17 | 3.33 | 3.33 | -0.60% | 618,775 |
| Jul 28, 2026 | 3.31 | 3.44 | 3.31 | 3.35 | 3.35 | -1.18% | 228,600 |
| Jul 27, 2026 | 3.42 | 3.50 | 3.15 | 3.39 | 3.39 | -2.31% | 432,854 |