Sarveshwar Foods Limited (NSE:SARVESHWAR)
India · Delayed Price · Currency is INR 3.760
+0.010 (0.27%)
Nov 9, 2026, 3:29 PM IST
Sarveshwar Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.79 | 3.84 | 3.70 | 3.76 | 3.76 | 0.27% | 2,044,099 |
| Nov 8, 2026 | 3.67 | 4.00 | 3.61 | 3.75 | 3.75 | 4.17% | 1,574,948 |
| Nov 6, 2026 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.91% | 1,344,157 |
| Nov 5, 2026 | 3.69 | 3.76 | 3.60 | 3.67 | 3.67 | 1.38% | 2,199,405 |
| Nov 4, 2026 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | 2.84% | 1,643,405 |
| Nov 3, 2026 | 3.50 | 3.63 | 3.49 | 3.52 | 3.52 | 1.15% | 1,548,227 |
| Nov 2, 2026 | 3.50 | 3.55 | 3.42 | 3.48 | 3.48 | -0.29% | 1,325,627 |
| Oct 30, 2026 | 3.58 | 3.60 | 3.44 | 3.49 | 3.49 | -1.69% | 1,814,756 |
| Oct 29, 2026 | 3.46 | 3.58 | 3.45 | 3.55 | 3.55 | 2.60% | 1,690,234 |
| Oct 28, 2026 | 3.49 | 3.54 | 3.44 | 3.46 | 3.46 | -0.57% | 1,045,422 |
| Oct 27, 2026 | 3.41 | 3.55 | 3.38 | 3.48 | 3.48 | 2.65% | 1,727,927 |
| Oct 26, 2026 | 3.48 | 3.49 | 3.34 | 3.39 | 3.39 | -0.88% | 1,458,265 |
| Oct 23, 2026 | 3.54 | 3.58 | 3.34 | 3.42 | 3.42 | -2.56% | 2,201,018 |
| Oct 22, 2026 | 3.40 | 3.61 | 3.36 | 3.51 | 3.51 | 2.03% | 1,442,006 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.40 | 3.44 | 3.44 | -3.37% | 1,585,602 |
| Oct 19, 2026 | 3.63 | 3.68 | 3.55 | 3.56 | 3.56 | -1.39% | 1,229,784 |
| Oct 16, 2026 | 3.68 | 3.71 | 3.56 | 3.61 | 3.61 | - | 1,665,851 |
| Oct 15, 2026 | 3.79 | 3.79 | 3.56 | 3.61 | 3.61 | -3.99% | 1,488,570 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -2.84% | 1,720,180 |
| Oct 13, 2026 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | 0.26% | 2,732,964 |
| Oct 12, 2026 | 3.66 | 3.97 | 3.66 | 3.86 | 3.86 | 5.46% | 4,713,591 |
| Oct 9, 2026 | 3.58 | 3.75 | 3.55 | 3.66 | 3.66 | 2.52% | 2,194,604 |
| Oct 8, 2026 | 3.68 | 3.73 | 3.54 | 3.57 | 3.57 | -1.11% | 1,709,505 |
| Oct 7, 2026 | 3.60 | 3.69 | 3.57 | 3.61 | 3.61 | 0.84% | 2,446,544 |
| Oct 6, 2026 | 3.47 | 3.60 | 3.47 | 3.58 | 3.58 | 3.47% | 1,021,600 |
| Oct 5, 2026 | 3.41 | 3.50 | 3.41 | 3.46 | 3.46 | 0.58% | 1,300,127 |
| Oct 1, 2026 | 3.52 | 3.69 | 3.41 | 3.44 | 3.44 | -1.43% | 1,535,950 |
| Sep 30, 2026 | 3.45 | 3.56 | 3.45 | 3.49 | 3.49 | 1.45% | 1,207,657 |
| Sep 29, 2026 | 3.55 | 3.59 | 3.40 | 3.44 | 3.44 | -1.43% | 1,542,269 |
| Sep 28, 2026 | 3.59 | 3.63 | 3.46 | 3.49 | 3.49 | -1.13% | 1,786,986 |
| Sep 25, 2026 | 3.69 | 3.69 | 3.31 | 3.53 | 3.53 | -2.75% | 3,010,745 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -0.82% | 798,944 |
| Sep 23, 2026 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -0.27% | 1,124,278 |
| Sep 22, 2026 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.54% | 801,580 |
| Sep 21, 2026 | 3.77 | 3.83 | 3.68 | 3.69 | 3.69 | -1.34% | 1,468,908 |
| Sep 18, 2026 | 3.73 | 3.79 | 3.67 | 3.74 | 3.74 | 0.54% | 983,863 |
| Sep 17, 2026 | 3.76 | 3.86 | 3.72 | 3.72 | 3.72 | -1.85% | 1,262,970 |
| Sep 16, 2026 | 3.79 | 3.87 | 3.67 | 3.79 | 3.79 | -1.56% | 1,724,587 |
| Sep 15, 2026 | 4.04 | 4.04 | 3.78 | 3.85 | 3.85 | -3.99% | 1,905,933 |
| 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 |