Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 129.90
+1.90 (1.48%)
At close: Oct 1, 2025
Shivashrit Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 125.00 | 129.20 | 123.65 | 127.75 | 127.75 | -1.66% | 10,000 |
| Oct 1, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.48% | 1,000 |
| Sep 30, 2025 | 130.50 | 131.30 | 124.00 | 128.00 | 128.00 | -0.47% | 19,000 |
| Sep 29, 2025 | 128.70 | 129.95 | 123.15 | 128.60 | 128.60 | -0.08% | 119,000 |
| Sep 26, 2025 | 129.80 | 129.80 | 124.00 | 128.70 | 128.70 | -0.16% | 9,000 |
| Sep 25, 2025 | 132.00 | 133.00 | 127.30 | 128.90 | 128.90 | -0.66% | 23,000 |
| Sep 24, 2025 | 133.00 | 133.00 | 126.00 | 129.75 | 129.75 | -0.31% | 31,000 |
| Sep 23, 2025 | 133.40 | 133.40 | 130.15 | 130.15 | 130.15 | 2.32% | 9,000 |
| Sep 22, 2025 | 131.70 | 133.50 | 126.60 | 127.20 | 127.20 | -3.42% | 67,000 |
| Sep 19, 2025 | 130.50 | 132.00 | 128.50 | 131.70 | 131.70 | -0.23% | 77,000 |
| Sep 18, 2025 | 132.55 | 136.35 | 130.00 | 132.00 | 132.00 | -3.23% | 41,000 |
| Sep 17, 2025 | 136.35 | 136.40 | 132.50 | 136.40 | 136.40 | -0.44% | 15,000 |
| Sep 16, 2025 | 135.05 | 137.45 | 134.85 | 137.00 | 137.00 | 1.44% | 14,000 |
| Sep 15, 2025 | 143.40 | 143.40 | 133.05 | 135.05 | 135.05 | -3.12% | 37,000 |
| Sep 12, 2025 | 130.00 | 141.90 | 128.95 | 139.40 | 139.40 | 2.73% | 311,000 |
| Sep 11, 2025 | 140.10 | 140.10 | 130.95 | 135.70 | 135.70 | -1.52% | 119,000 |
| Sep 10, 2025 | 140.00 | 140.00 | 137.00 | 137.80 | 137.80 | -1.92% | 58,000 |
| Sep 9, 2025 | 142.00 | 142.10 | 138.85 | 140.50 | 140.50 | -0.88% | 317,000 |
| Sep 8, 2025 | 142.30 | 142.30 | 135.80 | 141.75 | 141.75 | 0.53% | 160,000 |
| Sep 5, 2025 | 141.90 | 142.00 | 136.00 | 141.00 | 141.00 | 0.21% | 110,000 |
| Sep 4, 2025 | 140.80 | 141.50 | 132.45 | 140.70 | 140.70 | 0.93% | 119,000 |
| Sep 3, 2025 | 129.45 | 141.00 | 129.45 | 139.40 | 139.40 | 2.31% | 161,000 |
| Sep 2, 2025 | 134.40 | 142.00 | 134.40 | 136.25 | 136.25 | -3.68% | 277,000 |