Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 113.85
-6.15 (-5.13%)
At close: Mar 27, 2026
Shivashrit Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.50 | 117.00 | 96.00 | 113.85 | 113.85 | -5.13% | 209,000 |
| Mar 25, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.97% | 13,000 |
| Mar 24, 2026 | 114.00 | 123.00 | 113.00 | 118.85 | 118.85 | 3.08% | 339,000 |
| Mar 23, 2026 | 115.30 | 116.90 | 111.00 | 115.30 | 115.30 | -2.33% | 20,000 |
| Mar 20, 2026 | 119.00 | 123.95 | 113.05 | 118.05 | 118.05 | -3.24% | 100,000 |
| Mar 19, 2026 | 124.00 | 124.00 | 118.00 | 122.00 | 122.00 | -1.25% | 12,000 |
| Mar 18, 2026 | 124.95 | 124.95 | 117.35 | 123.55 | 123.55 | 3.00% | 24,000 |
| Mar 17, 2026 | 119.00 | 123.50 | 119.00 | 119.95 | 119.95 | -1.28% | 20,000 |
| Mar 16, 2026 | 119.15 | 127.00 | 119.15 | 121.50 | 121.50 | -1.22% | 28,000 |
| Mar 13, 2026 | 121.50 | 126.00 | 121.50 | 123.00 | 123.00 | -0.81% | 15,000 |
| Mar 12, 2026 | 117.35 | 126.00 | 116.45 | 124.00 | 124.00 | 2.31% | 13,000 |
| Mar 11, 2026 | 128.20 | 128.20 | 120.00 | 121.20 | 121.20 | -4.57% | 17,000 |
| Mar 10, 2026 | 124.25 | 128.70 | 123.05 | 127.00 | 127.00 | -1.47% | 17,000 |
| Mar 9, 2026 | 124.20 | 129.50 | 124.15 | 128.90 | 128.90 | -1.41% | 19,000 |
| Mar 6, 2026 | 124.30 | 133.00 | 124.30 | 130.75 | 130.75 | 3.36% | 65,000 |
| Mar 5, 2026 | 130.00 | 130.00 | 124.00 | 126.50 | 126.50 | -0.39% | 50,000 |
| Mar 4, 2026 | 129.00 | 129.00 | 123.15 | 127.00 | 127.00 | -4.22% | 8,000 |
| Feb 27, 2026 | 128.00 | 133.85 | 128.00 | 132.60 | 132.60 | 0.91% | 64,000 |
| Feb 26, 2026 | 130.00 | 132.80 | 129.00 | 131.40 | 131.40 | 1.12% | 19,000 |
| Feb 25, 2026 | 127.00 | 132.00 | 122.15 | 129.95 | 129.95 | 2.32% | 38,000 |
| Feb 24, 2026 | 128.05 | 128.05 | 127.00 | 127.00 | 127.00 | -1.55% | 7,000 |
| Feb 23, 2026 | 129.95 | 130.00 | 129.00 | 129.00 | 129.00 | -0.73% | 11,000 |
| Feb 20, 2026 | 133.95 | 133.95 | 129.95 | 129.95 | 129.95 | -1.14% | 39,000 |
| Feb 19, 2026 | 132.95 | 133.95 | 128.55 | 131.45 | 131.45 | -1.90% | 43,000 |
| Feb 18, 2026 | 130.15 | 135.00 | 130.15 | 134.00 | 134.00 | -0.04% | 26,000 |
| Feb 17, 2026 | 130.05 | 135.00 | 130.05 | 134.05 | 134.05 | 1.17% | 70,000 |
| Feb 16, 2026 | 131.05 | 134.70 | 125.00 | 132.50 | 132.50 | 0.15% | 212,000 |
| Feb 13, 2026 | 138.50 | 138.50 | 130.00 | 132.30 | 132.30 | -4.17% | 35,000 |
| Feb 12, 2026 | 132.40 | 141.00 | 132.40 | 138.05 | 138.05 | 0.80% | 35,000 |
| Feb 11, 2026 | 144.00 | 144.00 | 135.00 | 136.95 | 136.95 | -2.84% | 125,000 |
| Feb 10, 2026 | 135.95 | 144.00 | 135.00 | 140.95 | 140.95 | 4.56% | 132,000 |
| Feb 9, 2026 | 133.00 | 136.00 | 130.10 | 134.80 | 134.80 | 6.48% | 62,000 |
| Feb 6, 2026 | 134.00 | 134.00 | 125.15 | 126.60 | 126.60 | -1.75% | 14,000 |
| Feb 5, 2026 | 128.00 | 136.95 | 127.00 | 128.85 | 128.85 | -2.97% | 87,000 |
| Feb 4, 2026 | 111.00 | 133.20 | 111.00 | 132.80 | 132.80 | 19.64% | 823,000 |
| Feb 3, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 8,000 |
| Feb 2, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -1.77% | 13,000 |
| Feb 1, 2026 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1.30% | 12,000 |
| Jan 30, 2026 | 113.00 | 118.50 | 111.15 | 111.55 | 111.55 | -4.62% | 26,000 |
| Jan 29, 2026 | 117.00 | 117.00 | 116.95 | 116.95 | 116.95 | -3.35% | 2,000 |
| Jan 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.64% | 1,000 |
| Jan 27, 2026 | 122.40 | 125.00 | 119.05 | 119.05 | 119.05 | 2.50% | 12,000 |
| Jan 23, 2026 | 123.50 | 123.50 | 116.00 | 116.15 | 116.15 | 1.71% | 20,000 |
| Jan 22, 2026 | 123.90 | 123.90 | 112.00 | 114.20 | 114.20 | -0.83% | 6,000 |
| Jan 21, 2026 | 115.00 | 124.85 | 111.50 | 115.15 | 115.15 | -6.00% | 14,000 |
| Jan 20, 2026 | 124.00 | 125.90 | 122.50 | 122.50 | 122.50 | -3.54% | 21,000 |
| Jan 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 1,000 |
| Jan 16, 2026 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.08% | 34,000 |
| Jan 14, 2026 | 124.00 | 126.60 | 124.00 | 125.90 | 125.90 | -0.32% | 3,000 |
| Jan 13, 2026 | 127.15 | 127.15 | 125.65 | 126.30 | 126.30 | -1.48% | 4,000 |