Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 3.410
+0.020 (0.59%)
At close: Aug 21, 2026
BOM:543688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.44 | 3.50 | 3.38 | 3.47 | 3.47 | 0.58% | 59,636 |
| Jul 23, 2026 | 3.44 | 3.64 | 3.43 | 3.45 | 3.45 | -1.15% | 163,277 |
| Jul 22, 2026 | 3.45 | 3.55 | 3.45 | 3.49 | 3.49 | -0.57% | 91,215 |
| Jul 21, 2026 | 3.45 | 3.54 | 3.45 | 3.51 | 3.51 | 0.86% | 105,782 |
| Jul 20, 2026 | 3.57 | 3.57 | 3.32 | 3.48 | 3.48 | -0.29% | 95,200 |
| Jul 17, 2026 | 3.46 | 3.59 | 3.45 | 3.49 | 3.49 | -1.41% | 177,440 |
| Jul 16, 2026 | 3.54 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 55,996 |
| Jul 15, 2026 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | -0.56% | 106,231 |
| Jul 14, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -0.28% | 94,579 |
| Jul 13, 2026 | 3.51 | 3.63 | 3.51 | 3.58 | 3.58 | -0.28% | 124,438 |
| Jul 10, 2026 | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | 0.56% | 112,350 |
| Jul 9, 2026 | 3.48 | 3.66 | 3.45 | 3.57 | 3.57 | 0.28% | 336,475 |
| Jul 8, 2026 | 3.68 | 3.73 | 3.44 | 3.56 | 3.56 | -0.84% | 395,346 |
| Jul 7, 2026 | 3.70 | 3.75 | 3.57 | 3.59 | 3.59 | -4.27% | 522,896 |
| Jul 6, 2026 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | -0.53% | 228,054 |
| Jul 3, 2026 | 3.79 | 3.86 | 3.73 | 3.77 | 3.77 | 1.34% | 132,640 |
| Jul 2, 2026 | 3.77 | 3.77 | 3.65 | 3.72 | 3.72 | 0.81% | 108,685 |
| Jul 1, 2026 | 3.61 | 3.76 | 3.61 | 3.69 | 3.69 | - | 125,221 |
| Jun 30, 2026 | 3.71 | 3.82 | 3.66 | 3.69 | 3.69 | -1.60% | 236,730 |
| Jun 29, 2026 | 3.64 | 3.83 | 3.64 | 3.75 | 3.75 | -2.09% | 295,710 |
| Jun 25, 2026 | 3.81 | 3.90 | 3.79 | 3.83 | 3.83 | -0.26% | 200,753 |
| Jun 24, 2026 | 3.87 | 3.96 | 3.84 | 3.84 | 3.84 | -1.29% | 143,136 |
| Jun 23, 2026 | 3.95 | 3.98 | 3.86 | 3.89 | 3.89 | -1.27% | 146,267 |
| Jun 22, 2026 | 3.91 | 4.01 | 3.89 | 3.94 | 3.94 | -1.01% | 253,125 |
| Jun 19, 2026 | 3.90 | 4.03 | 3.80 | 3.98 | 3.98 | -0.25% | 489,488 |
| Jun 18, 2026 | 4.11 | 4.18 | 3.80 | 3.99 | 3.99 | - | 760,020 |
| Jun 17, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 5.00% | 710,375 |
| Jun 16, 2026 | 3.61 | 3.80 | 3.45 | 3.80 | 3.80 | 4.97% | 359,713 |
| Jun 15, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 4.93% | 164,521 |
| Jun 12, 2026 | 3.43 | 3.54 | 3.39 | 3.45 | 3.45 | 0.58% | 166,526 |