Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 3.550
-0.130 (-3.53%)
At close: Jun 10, 2026
BOM:543688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.61 | 3.68 | 3.50 | 3.55 | 3.55 | -3.53% | 318,117 |
| Jun 9, 2026 | 3.65 | 3.73 | 3.61 | 3.68 | 3.68 | -0.27% | 170,264 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.65 | 3.69 | 3.69 | -1.86% | 234,145 |
| Jun 5, 2026 | 3.61 | 3.90 | 3.61 | 3.76 | 3.76 | 1.08% | 666,392 |
| Jun 4, 2026 | 3.66 | 3.73 | 3.60 | 3.72 | 3.72 | -0.27% | 255,305 |
| Jun 3, 2026 | 3.66 | 3.77 | 3.66 | 3.73 | 3.73 | - | 139,120 |
| Jun 2, 2026 | 3.71 | 3.85 | 3.70 | 3.73 | 3.73 | -2.86% | 148,983 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.75 | 3.84 | 3.84 | 1.05% | 199,108 |
| May 29, 2026 | 3.64 | 3.88 | 3.64 | 3.80 | 3.80 | -0.52% | 154,673 |
| May 27, 2026 | 3.65 | 3.92 | 3.64 | 3.82 | 3.82 | 2.14% | 438,795 |
| May 26, 2026 | 3.69 | 3.79 | 3.69 | 3.74 | 3.74 | - | 109,641 |
| May 25, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.74 | 1.91% | 252,374 |
| May 22, 2026 | 3.77 | 3.77 | 3.60 | 3.67 | 3.67 | 0.27% | 87,828 |
| May 21, 2026 | 3.61 | 3.74 | 3.61 | 3.66 | 3.66 | 0.27% | 219,080 |
| May 20, 2026 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | -0.82% | 69,541 |
| May 19, 2026 | 3.59 | 3.72 | 3.55 | 3.68 | 3.68 | 0.55% | 169,117 |
| May 18, 2026 | 3.71 | 3.74 | 3.59 | 3.66 | 3.66 | -2.92% | 188,840 |
| May 15, 2026 | 3.71 | 3.89 | 3.71 | 3.77 | 3.77 | 0.27% | 216,304 |
| May 14, 2026 | 3.68 | 3.85 | 3.68 | 3.76 | 3.76 | -0.79% | 175,273 |
| May 13, 2026 | 3.72 | 3.80 | 3.60 | 3.79 | 3.79 | 0.26% | 271,542 |
| May 12, 2026 | 3.91 | 3.97 | 3.78 | 3.78 | 3.78 | -3.32% | 247,274 |
| May 11, 2026 | 3.87 | 3.96 | 3.87 | 3.91 | 3.91 | -1.26% | 214,049 |
| May 8, 2026 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | - | 199,883 |
| May 7, 2026 | 3.92 | 3.99 | 3.92 | 3.96 | 3.96 | -0.25% | 149,738 |
| May 6, 2026 | 3.95 | 3.99 | 3.90 | 3.97 | 3.97 | 0.51% | 183,673 |
| May 5, 2026 | 3.91 | 4.00 | 3.91 | 3.95 | 3.95 | -1.00% | 283,509 |
| May 4, 2026 | 3.95 | 4.04 | 3.95 | 3.99 | 3.99 | -0.75% | 206,517 |
| Apr 30, 2026 | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -0.25% | 129,782 |
| Apr 29, 2026 | 3.95 | 4.04 | 3.95 | 4.03 | 4.03 | 1.00% | 157,700 |
| Apr 28, 2026 | 4.01 | 4.05 | 3.95 | 3.99 | 3.99 | -0.50% | 132,540 |
| Apr 27, 2026 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | 0.50% | 138,845 |
| Apr 24, 2026 | 4.00 | 4.12 | 3.86 | 3.99 | 3.99 | -1.24% | 133,731 |
| Apr 23, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -1.94% | 443,088 |
| Apr 22, 2026 | 4.03 | 4.22 | 3.95 | 4.12 | 4.12 | 3.00% | 590,597 |
| Apr 21, 2026 | 3.99 | 4.03 | 3.90 | 4.00 | 4.00 | 0.76% | 248,918 |
| Apr 20, 2026 | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 399,511 |
| Apr 17, 2026 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 0.50% | 194,477 |
| Apr 16, 2026 | 4.04 | 4.06 | 3.98 | 4.01 | 4.01 | 1.52% | 423,856 |
| Apr 15, 2026 | 3.91 | 4.05 | 3.90 | 3.95 | 3.95 | 2.07% | 717,193 |
| Apr 13, 2026 | 3.85 | 3.97 | 3.63 | 3.87 | 3.87 | -1.78% | 826,228 |
| Apr 10, 2026 | 4.01 | 4.02 | 3.90 | 3.94 | 3.94 | 1.29% | 247,162 |
| Apr 9, 2026 | 3.97 | 4.10 | 3.83 | 3.89 | 3.89 | -1.52% | 740,116 |
| Apr 8, 2026 | 3.95 | 4.09 | 3.68 | 3.95 | 3.95 | 13.18% | 2,034,957 |
| Apr 7, 2026 | 3.28 | 3.60 | 3.28 | 3.49 | 3.49 | 0.29% | 621,770 |
| Apr 6, 2026 | 4.18 | 4.18 | 3.41 | 3.48 | 3.48 | -0.29% | 1,161,351 |
| Apr 2, 2026 | 3.00 | 3.55 | 2.85 | 3.49 | 3.49 | 15.95% | 1,790,418 |
| Apr 1, 2026 | 2.53 | 3.01 | 2.53 | 3.01 | 3.01 | 19.92% | 871,653 |
| Mar 30, 2026 | 2.55 | 2.66 | 2.50 | 2.51 | 2.51 | -5.99% | 997,762 |
| Mar 27, 2026 | 2.84 | 2.84 | 2.65 | 2.67 | 2.67 | -5.99% | 903,053 |
| Mar 25, 2026 | 2.86 | 2.93 | 2.80 | 2.84 | 2.84 | -0.35% | 953,986 |