Sarveshwar Foods Limited (NSE:SARVESHWAR)
India · Delayed Price · Currency is INR 3.810
+0.090 (2.42%)
May 27, 2026, 3:29 PM IST
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.76 | 3.82 | 3.66 | 3.80 | 3.80 | 2.15% | 1,315,935 |
| May 26, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | -0.27% | 841,797 |
| May 25, 2026 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | 2.19% | 896,063 |
| May 22, 2026 | 3.68 | 3.70 | 3.59 | 3.65 | 3.65 | -0.82% | 732,461 |
| May 21, 2026 | 3.67 | 3.70 | 3.60 | 3.68 | 3.68 | 1.10% | 735,736 |
| May 20, 2026 | 3.65 | 3.66 | 3.58 | 3.64 | 3.64 | -0.55% | 506,506 |
| May 19, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 592,998 |
| May 18, 2026 | 3.74 | 3.76 | 3.56 | 3.62 | 3.62 | -3.21% | 901,631 |
| May 15, 2026 | 3.82 | 3.86 | 3.73 | 3.74 | 3.74 | -0.53% | 639,733 |
| May 14, 2026 | 3.77 | 3.82 | 3.70 | 3.76 | 3.76 | - | 866,238 |
| May 13, 2026 | 3.76 | 3.82 | 3.65 | 3.76 | 3.76 | - | 973,686 |
| May 12, 2026 | 3.90 | 3.91 | 3.75 | 3.76 | 3.76 | -3.84% | 1,497,114 |
| May 11, 2026 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -1.01% | 1,173,522 |
| May 8, 2026 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | - | 709,189 |
| May 7, 2026 | 3.99 | 4.00 | 3.92 | 3.95 | 3.95 | - | 1,128,205 |
| May 6, 2026 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | - | 1,080,991 |
| May 5, 2026 | 3.97 | 4.00 | 3.89 | 3.95 | 3.95 | -0.50% | 1,589,187 |
| May 4, 2026 | 4.03 | 4.04 | 3.96 | 3.97 | 3.97 | -0.50% | 1,311,682 |
| Apr 30, 2026 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | -1.48% | 787,226 |
| Apr 29, 2026 | 4.02 | 4.10 | 3.94 | 4.05 | 4.05 | 1.76% | 1,808,937 |
| Apr 28, 2026 | 4.01 | 4.06 | 3.93 | 3.98 | 3.98 | -0.75% | 1,164,347 |
| Apr 27, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | 1.01% | 2,021,245 |
| Apr 24, 2026 | 3.91 | 4.05 | 3.91 | 3.97 | 3.97 | -1.73% | 1,275,340 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | -1.94% | 2,664,994 |
| Apr 22, 2026 | 4.01 | 4.23 | 3.99 | 4.12 | 4.12 | 3.26% | 4,430,314 |
| Apr 21, 2026 | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | 0.50% | 3,235,818 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 2,913,828 |
| Apr 17, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 2,298,740 |
| Apr 16, 2026 | 4.03 | 4.09 | 3.97 | 4.01 | 4.01 | 1.01% | 4,302,536 |
| Apr 15, 2026 | 3.99 | 4.04 | 3.92 | 3.97 | 3.97 | 2.58% | 3,903,967 |
| Apr 13, 2026 | 3.87 | 3.92 | 3.54 | 3.87 | 3.87 | -1.53% | 3,104,797 |
| Apr 10, 2026 | 3.99 | 4.01 | 3.90 | 3.93 | 3.93 | 0.77% | 2,803,626 |
| Apr 9, 2026 | 4.04 | 4.10 | 3.86 | 3.90 | 3.90 | -1.27% | 5,613,393 |
| Apr 8, 2026 | 3.91 | 4.05 | 3.66 | 3.95 | 3.95 | 13.51% | 10,432,400 |
| Apr 7, 2026 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | -0.29% | 4,069,981 |
| Apr 6, 2026 | 3.70 | 3.77 | 3.40 | 3.49 | 3.49 | -0.29% | 9,044,471 |
| Apr 2, 2026 | 2.98 | 3.56 | 2.85 | 3.50 | 3.50 | 16.28% | 11,579,640 |
| Apr 1, 2026 | 2.55 | 3.01 | 2.55 | 3.01 | 3.01 | 19.92% | 8,222,212 |
| Mar 30, 2026 | 2.59 | 2.67 | 2.50 | 2.51 | 2.51 | -5.99% | 8,572,829 |
| Mar 27, 2026 | 2.80 | 2.83 | 2.65 | 2.67 | 2.67 | -6.32% | 7,430,148 |
| Mar 25, 2026 | 2.89 | 2.92 | 2.82 | 2.85 | 2.85 | 0.35% | 10,837,910 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.82 | 2.84 | 2.84 | - | 6,627,016 |
| Mar 23, 2026 | 3.18 | 3.18 | 2.82 | 2.84 | 2.84 | -11.80% | 12,388,920 |
| Mar 20, 2026 | 3.06 | 3.31 | 3.05 | 3.22 | 3.22 | 5.57% | 6,978,631 |
| Mar 19, 2026 | 3.16 | 3.27 | 3.00 | 3.05 | 3.05 | -4.09% | 10,781,740 |
| Mar 18, 2026 | 3.13 | 3.27 | 3.10 | 3.18 | 3.18 | 2.91% | 5,832,590 |
| Mar 17, 2026 | 3.23 | 3.23 | 3.08 | 3.09 | 3.09 | -3.44% | 5,545,064 |
| Mar 16, 2026 | 3.22 | 3.23 | 3.13 | 3.20 | 3.20 | -0.93% | 2,818,273 |
| Mar 13, 2026 | 3.27 | 3.33 | 3.22 | 3.23 | 3.23 | -1.52% | 3,254,147 |
| Mar 12, 2026 | 3.27 | 3.31 | 3.21 | 3.28 | 3.28 | 0.31% | 3,078,194 |