Sarveshwar Foods Limited (NSE:SARVESHWAR)
India · Delayed Price · Currency is INR 4.020
+0.030 (0.75%)
Sep 11, 2026, 3:29 PM IST
Sarveshwar Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.10 | 4.10 | 3.89 | 4.01 | 4.01 | 0.50% | 4,826,620 |
| Sep 10, 2026 | 3.77 | 4.12 | 3.71 | 3.99 | 3.99 | 5.56% | 10,094,104 |
| Sep 9, 2026 | 4.16 | 4.17 | 3.74 | 3.78 | 3.78 | -6.20% | 7,131,865 |
| Sep 8, 2026 | 3.80 | 4.03 | 3.75 | 4.03 | 4.03 | 9.81% | 13,974,925 |
| Sep 7, 2026 | 3.55 | 3.69 | 3.40 | 3.67 | 3.67 | 9.23% | 5,003,962 |
| Sep 4, 2026 | 3.38 | 3.43 | 3.33 | 3.36 | 3.36 | 0.30% | 1,228,078 |
| Sep 3, 2026 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | 0.30% | 742,565 |
| Sep 2, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 908,268 |
| Sep 1, 2026 | 3.36 | 3.40 | 3.31 | 3.33 | 3.33 | -0.89% | 890,835 |
| Aug 31, 2026 | 3.36 | 3.43 | 3.31 | 3.36 | 3.36 | -1.18% | 1,409,424 |
| Aug 28, 2026 | 3.43 | 3.48 | 3.39 | 3.40 | 3.40 | -0.58% | 996,451 |
| Aug 27, 2026 | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -1.72% | 782,302 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | 0.29% | 917,804 |
| Aug 25, 2026 | 3.48 | 3.55 | 3.45 | 3.47 | 3.47 | 0.87% | 1,711,114 |
| Aug 24, 2026 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | 1.18% | 1,934,614 |
| Aug 21, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | 0.29% | 847,285 |
| Aug 20, 2026 | 3.40 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 1,057,591 |
| Aug 19, 2026 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | -0.87% | 897,607 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 690,456 |
| Aug 17, 2026 | 3.50 | 3.55 | 3.45 | 3.50 | 3.50 | 1.16% | 1,288,319 |
| Aug 14, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | 0.29% | 913,699 |
| Aug 13, 2026 | 3.53 | 3.55 | 3.44 | 3.45 | 3.45 | -0.29% | 1,143,621 |
| Aug 12, 2026 | 3.47 | 3.62 | 3.42 | 3.46 | 3.46 | -0.86% | 2,465,205 |
| Aug 11, 2026 | 3.40 | 3.52 | 3.40 | 3.49 | 3.49 | 2.05% | 950,905 |
| Aug 10, 2026 | 3.44 | 3.48 | 3.37 | 3.42 | 3.42 | 0.88% | 1,683,561 |
| Aug 7, 2026 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 922,052 |
| Aug 6, 2026 | 3.44 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 1,276,966 |
| Aug 5, 2026 | 3.41 | 3.45 | 3.41 | 3.42 | 3.42 | 0.29% | 808,903 |
| Aug 4, 2026 | 3.40 | 3.45 | 3.35 | 3.41 | 3.41 | 0.89% | 785,719 |
| Aug 3, 2026 | 3.46 | 3.50 | 3.36 | 3.38 | 3.38 | - | 1,074,130 |
| Jul 31, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 1,002,902 |
| Jul 30, 2026 | 3.33 | 3.41 | 3.29 | 3.35 | 3.35 | 0.60% | 828,831 |
| Jul 29, 2026 | 3.43 | 3.43 | 3.16 | 3.33 | 3.33 | -0.60% | 1,985,288 |
| Jul 28, 2026 | 3.38 | 3.45 | 3.30 | 3.35 | 3.35 | -0.89% | 991,001 |
| Jul 27, 2026 | 3.54 | 3.55 | 3.11 | 3.38 | 3.38 | -2.03% | 2,648,664 |
| Jul 24, 2026 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -0.29% | 521,890 |
| Jul 23, 2026 | 3.47 | 3.50 | 3.44 | 3.46 | 3.46 | -0.29% | 454,364 |
| Jul 22, 2026 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | -0.86% | 434,522 |
| Jul 21, 2026 | 3.51 | 3.56 | 3.46 | 3.50 | 3.50 | 1.16% | 736,743 |
| Jul 20, 2026 | 3.49 | 3.50 | 3.41 | 3.46 | 3.46 | -1.14% | 549,466 |
| Jul 17, 2026 | 3.58 | 3.58 | 3.38 | 3.50 | 3.50 | -0.85% | 786,057 |
| Jul 16, 2026 | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -0.84% | 540,216 |
| Jul 15, 2026 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -0.28% | 416,123 |
| Jul 14, 2026 | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 593,475 |
| Jul 13, 2026 | 3.64 | 3.64 | 3.55 | 3.60 | 3.60 | 0.56% | 712,752 |
| Jul 10, 2026 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | 0.85% | 572,601 |
| Jul 9, 2026 | 3.60 | 3.64 | 3.54 | 3.55 | 3.55 | - | 557,275 |
| Jul 8, 2026 | 3.61 | 3.70 | 3.53 | 3.55 | 3.55 | -1.66% | 790,129 |
| Jul 7, 2026 | 3.71 | 3.80 | 3.54 | 3.61 | 3.61 | -2.96% | 1,139,956 |
| Jul 6, 2026 | 3.80 | 3.81 | 3.62 | 3.72 | 3.72 | -1.33% | 1,017,745 |