Sarveshwar Foods Limited (BOM:543688)
India · Delayed Price · Currency is INR 3.480
-0.010 (-0.29%)
At close: Jul 20, 2026
BOM:543688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.39 | 3.48 | 3.38 | 3.43 | 3.43 | -3.38% | 414,762 |
| 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 |