Sarveshwar Foods Limited (NSE:SARVESHWAR)
India · Delayed Price · Currency is INR 7.25
-0.19 (-2.55%)
Sep 10, 2025, 3:30 PM IST
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.62 | 7.62 | 7.17 | 7.21 | 7.21 | -3.09% | 6,675,396 |
| Sep 9, 2025 | 7.56 | 7.75 | 7.43 | 7.44 | 7.44 | -0.53% | 7,006,516 |
| Sep 8, 2025 | 7.59 | 7.74 | 7.45 | 7.48 | 7.48 | -0.66% | 3,212,121 |
| Sep 5, 2025 | 7.85 | 7.85 | 7.50 | 7.53 | 7.53 | -0.79% | 3,315,719 |
| Sep 4, 2025 | 7.68 | 8.00 | 7.55 | 7.59 | 7.59 | -0.91% | 7,318,759 |
| Sep 3, 2025 | 7.59 | 8.00 | 7.59 | 7.66 | 7.66 | 0.52% | 8,061,702 |
| Sep 2, 2025 | 7.85 | 8.04 | 7.56 | 7.62 | 7.62 | -1.80% | 4,924,341 |
| Sep 1, 2025 | 7.40 | 7.95 | 7.29 | 7.76 | 7.76 | 5.15% | 5,919,104 |
| Aug 29, 2025 | 7.45 | 7.46 | 7.30 | 7.38 | 7.38 | -1.07% | 1,699,646 |
| Aug 28, 2025 | 7.70 | 7.75 | 7.35 | 7.46 | 7.46 | -1.45% | 2,441,822 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.55 | 7.57 | 7.57 | -4.42% | 2,602,608 |
| Aug 25, 2025 | 7.60 | 8.10 | 7.60 | 7.92 | 7.92 | 1.80% | 7,069,384 |
| Aug 22, 2025 | 7.74 | 7.89 | 7.53 | 7.78 | 7.78 | 2.64% | 6,905,321 |
| Aug 21, 2025 | 8.05 | 8.10 | 7.52 | 7.58 | 7.58 | -5.84% | 10,520,842 |
| Aug 20, 2025 | 8.30 | 8.36 | 7.89 | 8.05 | 8.05 | -3.01% | 7,030,406 |
| Aug 19, 2025 | 7.93 | 8.45 | 7.79 | 8.30 | 8.30 | 3.75% | 15,229,851 |
| Aug 18, 2025 | 8.00 | 8.11 | 7.81 | 8.00 | 8.00 | 0.50% | 4,319,737 |
| Aug 14, 2025 | 7.97 | 8.02 | 7.69 | 7.96 | 7.96 | 1.66% | 5,324,430 |
| Aug 13, 2025 | 7.56 | 7.97 | 7.47 | 7.83 | 7.83 | 3.98% | 5,732,805 |
| Aug 12, 2025 | 7.98 | 8.07 | 7.44 | 7.53 | 7.53 | -4.92% | 9,405,041 |
| Aug 11, 2025 | 8.00 | 8.09 | 7.69 | 7.92 | 7.92 | 3.94% | 7,358,119 |
| Aug 8, 2025 | 7.81 | 7.88 | 7.52 | 7.62 | 7.62 | -2.68% | 2,813,408 |
| Aug 7, 2025 | 7.77 | 7.96 | 7.60 | 7.83 | 7.83 | 0.38% | 6,209,015 |
| Aug 6, 2025 | 8.01 | 8.24 | 7.70 | 7.80 | 7.80 | -1.14% | 2,853,773 |
| Aug 5, 2025 | 7.77 | 8.02 | 7.48 | 7.89 | 7.89 | 1.41% | 3,904,867 |
| Aug 4, 2025 | 7.34 | 8.04 | 7.22 | 7.78 | 7.78 | 5.99% | 3,523,318 |
| Aug 1, 2025 | 7.79 | 7.79 | 7.30 | 7.34 | 7.34 | -4.18% | 4,478,278 |
| Jul 31, 2025 | 7.26 | 8.06 | 7.07 | 7.66 | 7.66 | 4.64% | 4,110,626 |
| Jul 30, 2025 | 7.64 | 7.64 | 7.23 | 7.32 | 7.32 | -2.79% | 1,828,499 |
| Jul 29, 2025 | 7.38 | 7.64 | 7.24 | 7.53 | 7.53 | 2.31% | 2,812,447 |
| Jul 28, 2025 | 7.31 | 7.62 | 7.28 | 7.36 | 7.36 | -2.39% | 3,089,057 |
| Jul 25, 2025 | 7.60 | 7.75 | 7.48 | 7.54 | 7.54 | -6.91% | 3,633,153 |
| Jul 24, 2025 | 8.17 | 8.32 | 8.06 | 8.10 | 8.10 | -0.98% | 1,807,618 |
| Jul 23, 2025 | 8.28 | 8.32 | 8.11 | 8.18 | 8.18 | -1.09% | 1,979,581 |
| Jul 22, 2025 | 8.39 | 8.48 | 8.25 | 8.27 | 8.27 | -1.43% | 2,747,413 |
| Jul 21, 2025 | 8.58 | 8.60 | 8.34 | 8.39 | 8.39 | -1.64% | 2,522,049 |
| Jul 18, 2025 | 8.61 | 8.70 | 8.48 | 8.53 | 8.53 | -0.93% | 2,332,391 |
| Jul 17, 2025 | 8.75 | 8.77 | 8.58 | 8.61 | 8.61 | -1.49% | 2,843,142 |
| Jul 16, 2025 | 8.93 | 8.96 | 8.67 | 8.74 | 8.74 | -2.67% | 4,877,349 |
| Jul 15, 2025 | 8.94 | 9.18 | 8.85 | 8.98 | 8.98 | 1.35% | 6,576,241 |
| Jul 14, 2025 | 9.12 | 9.45 | 8.76 | 8.86 | 8.86 | 2.78% | 28,666,938 |
| Jul 11, 2025 | 8.39 | 8.72 | 8.35 | 8.62 | 8.62 | 2.74% | 5,374,604 |
| Jul 10, 2025 | 8.48 | 8.63 | 8.36 | 8.39 | 8.39 | -0.71% | 3,787,619 |
| Jul 9, 2025 | 8.88 | 8.89 | 8.35 | 8.45 | 8.45 | -3.98% | 7,611,332 |
| Jul 8, 2025 | 9.19 | 9.35 | 8.72 | 8.80 | 8.80 | 2.80% | 18,191,117 |
| Jul 7, 2025 | 8.25 | 8.99 | 8.10 | 8.56 | 8.56 | 5.55% | 24,524,501 |
| Jul 4, 2025 | 8.06 | 8.25 | 7.92 | 8.11 | 8.11 | 0.87% | 8,666,567 |
| Jul 3, 2025 | 7.55 | 8.09 | 7.47 | 8.04 | 8.04 | 6.77% | 8,656,035 |
| Jul 2, 2025 | 7.30 | 7.57 | 7.27 | 7.53 | 7.53 | 2.73% | 4,623,218 |
| Jul 1, 2025 | 7.37 | 7.54 | 7.27 | 7.33 | 7.33 | 1.52% | 3,278,894 |