Sarveshwar Foods Limited (NSE:SARVESHWAR)
India · Delayed Price · Currency is INR 8.31
+0.38 (4.79%)
Aug 13, 2025, 3:30 PM IST
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.40 | 8.50 | 7.84 | 7.93 | 7.93 | -4.92% | 8,929,323 |
| Aug 11, 2025 | 8.43 | 8.52 | 8.10 | 8.34 | 8.34 | 3.86% | 6,990,667 |
| Aug 8, 2025 | 8.23 | 8.30 | 7.92 | 8.03 | 8.03 | -2.67% | 2,671,430 |
| Aug 7, 2025 | 8.18 | 8.38 | 8.00 | 8.25 | 8.25 | 0.49% | 5,895,677 |
| Aug 6, 2025 | 8.44 | 8.68 | 8.11 | 8.21 | 8.21 | -1.20% | 2,713,435 |
| Aug 5, 2025 | 8.18 | 8.45 | 7.88 | 8.31 | 8.31 | 1.47% | 3,707,808 |
| Aug 4, 2025 | 7.73 | 8.47 | 7.60 | 8.19 | 8.19 | 5.95% | 3,345,514 |
| Aug 1, 2025 | 8.20 | 8.20 | 7.69 | 7.73 | 7.73 | -4.21% | 4,252,282 |
| Jul 31, 2025 | 7.65 | 8.49 | 7.45 | 8.07 | 8.07 | 4.67% | 3,903,184 |
| Jul 30, 2025 | 8.05 | 8.05 | 7.61 | 7.71 | 7.71 | -2.77% | 1,736,224 |
| Jul 29, 2025 | 7.77 | 8.05 | 7.62 | 7.93 | 7.93 | 2.32% | 2,670,517 |
| Jul 28, 2025 | 7.70 | 8.03 | 7.67 | 7.75 | 7.75 | -2.39% | 2,933,168 |
| Jul 25, 2025 | 8.00 | 8.16 | 7.88 | 7.94 | 7.94 | -1.98% | 3,449,806 |
| 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 |
| Jun 30, 2025 | 7.12 | 7.33 | 7.09 | 7.22 | 7.22 | 1.55% | 2,555,889 |
| Jun 27, 2025 | 7.19 | 7.20 | 7.07 | 7.11 | 7.11 | -0.14% | 2,073,121 |
| Jun 26, 2025 | 7.29 | 7.34 | 7.10 | 7.12 | 7.12 | -1.11% | 1,604,012 |
| Jun 25, 2025 | 7.11 | 7.30 | 7.11 | 7.20 | 7.20 | 1.55% | 1,567,393 |
| Jun 24, 2025 | 7.03 | 7.20 | 7.03 | 7.09 | 7.09 | 1.14% | 1,525,516 |
| Jun 23, 2025 | 7.00 | 7.15 | 6.89 | 7.01 | 7.01 | -0.85% | 1,759,670 |
| Jun 20, 2025 | 6.92 | 7.13 | 6.92 | 7.07 | 7.07 | 1.00% | 1,161,290 |
| Jun 19, 2025 | 7.12 | 7.18 | 6.98 | 7.00 | 7.00 | -1.69% | 1,761,423 |
| Jun 18, 2025 | 7.19 | 7.25 | 7.10 | 7.12 | 7.12 | -1.11% | 1,198,899 |
| Jun 17, 2025 | 7.26 | 7.38 | 7.17 | 7.20 | 7.20 | -0.83% | 1,805,964 |
| Jun 16, 2025 | 7.44 | 7.45 | 7.16 | 7.26 | 7.26 | -2.02% | 2,426,359 |
| Jun 13, 2025 | 7.29 | 7.48 | 7.15 | 7.41 | 7.41 | 0.27% | 2,246,698 |
| Jun 12, 2025 | 7.66 | 7.67 | 7.30 | 7.39 | 7.39 | -2.76% | 2,972,064 |
| Jun 11, 2025 | 7.30 | 7.77 | 7.30 | 7.60 | 7.60 | 4.25% | 6,142,945 |
| Jun 10, 2025 | 7.39 | 7.49 | 6.75 | 7.29 | 7.29 | -1.49% | 3,702,445 |
| Jun 9, 2025 | 7.44 | 7.53 | 7.39 | 7.40 | 7.40 | -0.13% | 1,842,390 |
| Jun 6, 2025 | 7.36 | 7.54 | 7.30 | 7.41 | 7.41 | 0.68% | 2,471,805 |
| Jun 5, 2025 | 7.29 | 7.45 | 7.29 | 7.36 | 7.36 | - | 1,695,113 |
| Jun 4, 2025 | 7.60 | 7.66 | 7.24 | 7.36 | 7.36 | -1.60% | 2,733,117 |