Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 120.75
-5.50 (-4.36%)
At close: Jun 1, 2026
Shivashrit Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 126.55 | 129.00 | 125.00 | 126.25 | 126.25 | -2.55% | 46,000 |
| May 27, 2026 | 125.00 | 130.00 | 123.00 | 129.55 | 129.55 | 4.14% | 76,000 |
| May 26, 2026 | 123.00 | 125.95 | 121.00 | 124.40 | 124.40 | 1.47% | 68,000 |
| May 25, 2026 | 129.60 | 129.60 | 122.00 | 122.60 | 122.60 | -5.40% | 26,000 |
| May 22, 2026 | 121.00 | 134.00 | 120.40 | 129.60 | 129.60 | 7.15% | 44,000 |
| May 21, 2026 | 129.00 | 129.00 | 119.15 | 120.95 | 120.95 | -6.24% | 26,000 |
| May 20, 2026 | 128.00 | 129.00 | 127.65 | 129.00 | 129.00 | 3.16% | 16,000 |
| May 19, 2026 | 124.55 | 128.00 | 124.00 | 125.05 | 125.05 | 0.32% | 55,000 |
| May 18, 2026 | 128.50 | 128.50 | 120.15 | 124.65 | 124.65 | -5.42% | 40,000 |
| May 15, 2026 | 131.55 | 135.00 | 129.50 | 131.80 | 131.80 | -2.44% | 18,000 |
| May 14, 2026 | 128.05 | 139.50 | 125.00 | 135.10 | 135.10 | 4.12% | 229,000 |
| May 13, 2026 | 128.00 | 132.00 | 126.00 | 129.75 | 129.75 | 3.35% | 55,000 |
| May 12, 2026 | 128.00 | 128.00 | 119.00 | 125.55 | 125.55 | -1.88% | 66,000 |
| May 11, 2026 | 128.05 | 130.80 | 125.05 | 127.95 | 127.95 | -0.89% | 36,000 |
| May 8, 2026 | 132.00 | 135.00 | 127.55 | 129.10 | 129.10 | 0.16% | 74,000 |
| May 7, 2026 | 125.00 | 131.80 | 122.10 | 128.90 | 128.90 | 3.83% | 405,000 |
| May 6, 2026 | 118.15 | 125.50 | 117.00 | 124.15 | 124.15 | 0.73% | 48,000 |
| May 5, 2026 | 123.95 | 123.95 | 123.00 | 123.25 | 123.25 | -0.60% | 4,000 |
| May 4, 2026 | 125.85 | 125.85 | 122.00 | 124.00 | 124.00 | 2.44% | 10,000 |
| Apr 30, 2026 | 115.35 | 121.50 | 115.35 | 121.05 | 121.05 | 0.04% | 6,000 |
| Apr 29, 2026 | 117.20 | 123.70 | 117.00 | 121.00 | 121.00 | 3.20% | 16,000 |
| Apr 28, 2026 | 117.15 | 123.70 | 117.00 | 117.25 | 117.25 | -2.29% | 11,000 |
| Apr 27, 2026 | 120.00 | 123.85 | 117.00 | 120.00 | 120.00 | - | 19,000 |
| Apr 24, 2026 | 119.70 | 120.00 | 119.70 | 120.00 | 120.00 | 3.00% | 6,000 |
| Apr 23, 2026 | 120.25 | 120.25 | 116.50 | 116.50 | 116.50 | -6.05% | 15,000 |
| Apr 22, 2026 | 119.00 | 124.00 | 118.90 | 124.00 | 124.00 | 2.39% | 14,000 |
| Apr 21, 2026 | 120.35 | 124.85 | 120.35 | 121.10 | 121.10 | -0.33% | 4,000 |
| Apr 20, 2026 | 125.00 | 127.90 | 121.50 | 121.50 | 121.50 | -3.49% | 16,000 |
| Apr 17, 2026 | 129.35 | 129.35 | 124.00 | 125.90 | 125.90 | 0.40% | 14,000 |
| Apr 16, 2026 | 123.00 | 125.50 | 122.15 | 125.40 | 125.40 | 1.13% | 53,000 |
| Apr 15, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.51% | 6,000 |
| Apr 13, 2026 | 126.30 | 126.50 | 120.40 | 125.90 | 125.90 | 1.70% | 155,000 |
| Apr 10, 2026 | 118.50 | 124.95 | 118.50 | 123.80 | 123.80 | 3.38% | 48,000 |
| Apr 9, 2026 | 118.15 | 125.95 | 118.15 | 119.75 | 119.75 | 1.48% | 216,000 |
| Apr 8, 2026 | 122.90 | 124.00 | 117.00 | 118.00 | 118.00 | 1.77% | 46,000 |
| Apr 7, 2026 | 119.00 | 119.00 | 112.00 | 115.95 | 115.95 | 0.96% | 10,000 |
| Apr 6, 2026 | 113.50 | 115.00 | 109.00 | 114.85 | 114.85 | 9.38% | 91,000 |
| Apr 2, 2026 | 106.15 | 107.00 | 98.35 | 105.00 | 105.00 | -4.50% | 41,000 |
| Apr 1, 2026 | 112.00 | 113.25 | 108.00 | 109.95 | 109.95 | -0.05% | 124,000 |
| Mar 30, 2026 | 119.00 | 119.50 | 106.00 | 110.00 | 110.00 | -3.38% | 30,000 |
| 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 |