Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 130.30
+7.80 (6.37%)
At close: Jul 31, 2026
Shivashrit Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 118.65 | 132.00 | 118.60 | 130.30 | 130.30 | 6.37% | 145,000 |
| Jul 30, 2026 | 121.00 | 122.50 | 118.35 | 122.50 | 122.50 | 1.24% | 15,000 |
| Jul 29, 2026 | 120.05 | 122.85 | 120.00 | 121.00 | 121.00 | -1.98% | 7,000 |
| Jul 28, 2026 | 122.15 | 125.50 | 120.00 | 123.45 | 123.45 | -1.24% | 23,000 |
| Jul 27, 2026 | 123.90 | 126.00 | 120.00 | 125.00 | 125.00 | 1.63% | 35,000 |
| Jul 24, 2026 | 111.55 | 123.00 | 110.95 | 123.00 | 123.00 | 8.13% | 59,000 |
| Jul 22, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.70% | 1,000 |
| Jul 21, 2026 | 118.35 | 118.35 | 114.50 | 114.55 | 114.55 | -2.63% | 14,000 |
| Jul 17, 2026 | 117.70 | 117.70 | 117.65 | 117.65 | 117.65 | -1.05% | 2,000 |
| Jul 16, 2026 | 117.50 | 119.00 | 117.00 | 118.90 | 118.90 | -0.88% | 12,000 |
| Jul 15, 2026 | 117.25 | 119.95 | 117.25 | 119.95 | 119.95 | -0.04% | 3,000 |
| Jul 14, 2026 | 120.50 | 120.50 | 116.05 | 120.00 | 120.00 | 2.56% | 29,000 |
| Jul 13, 2026 | 117.35 | 120.00 | 116.10 | 117.00 | 117.00 | -3.07% | 19,000 |
| Jul 10, 2026 | 120.15 | 121.55 | 119.10 | 120.70 | 120.70 | -2.39% | 25,000 |
| Jul 8, 2026 | 125.90 | 125.90 | 119.10 | 123.65 | 123.65 | 0.94% | 4,000 |
| Jul 7, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.28% | 1,000 |
| Jul 6, 2026 | 122.05 | 125.00 | 119.15 | 122.85 | 122.85 | -1.09% | 20,000 |
| Jul 3, 2026 | 122.00 | 126.20 | 120.00 | 124.20 | 124.20 | 2.73% | 53,000 |
| Jul 2, 2026 | 128.00 | 128.80 | 120.00 | 120.90 | 120.90 | -4.54% | 41,000 |
| Jul 1, 2026 | 127.90 | 128.95 | 124.45 | 126.65 | 126.65 | 0.60% | 17,000 |
| Jun 30, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0.56% | 1,000 |
| Jun 29, 2026 | 128.30 | 129.05 | 125.20 | 125.20 | 125.20 | -4.24% | 8,000 |
| Jun 25, 2026 | 120.00 | 132.40 | 120.00 | 130.75 | 130.75 | 5.61% | 113,000 |
| Jun 24, 2026 | 122.50 | 127.00 | 122.50 | 123.80 | 123.80 | 0.69% | 41,000 |
| Jun 23, 2026 | 120.00 | 124.95 | 118.05 | 122.95 | 122.95 | 2.37% | 37,000 |
| Jun 22, 2026 | 118.00 | 122.95 | 114.15 | 120.10 | 120.10 | 1.78% | 78,000 |
| Jun 19, 2026 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 2.16% | 10,000 |
| Jun 18, 2026 | 115.15 | 117.00 | 113.70 | 115.50 | 115.50 | -1.41% | 25,000 |
| Jun 17, 2026 | 118.50 | 119.70 | 116.05 | 117.15 | 117.15 | -1.55% | 45,000 |
| Jun 16, 2026 | 118.00 | 120.00 | 117.20 | 119.00 | 119.00 | 1.62% | 34,000 |
| Jun 15, 2026 | 117.60 | 119.95 | 115.05 | 117.10 | 117.10 | -2.82% | 38,000 |
| Jun 12, 2026 | 116.55 | 121.45 | 114.55 | 120.50 | 120.50 | 1.99% | 57,000 |
| Jun 11, 2026 | 118.00 | 119.40 | 112.50 | 118.15 | 118.15 | 1.29% | 72,000 |
| Jun 10, 2026 | 118.00 | 122.45 | 116.65 | 116.65 | 116.65 | 1.30% | 60,000 |
| Jun 9, 2026 | 119.75 | 119.75 | 114.50 | 115.15 | 115.15 | -1.50% | 14,000 |
| Jun 8, 2026 | 117.50 | 118.00 | 115.80 | 116.90 | 116.90 | -2.18% | 6,000 |
| Jun 5, 2026 | 120.25 | 122.65 | 119.50 | 119.50 | 119.50 | -0.50% | 36,000 |
| Jun 4, 2026 | 120.10 | 123.00 | 118.55 | 120.10 | 120.10 | - | 39,000 |
| Jun 3, 2026 | 121.00 | 121.00 | 119.00 | 120.10 | 120.10 | -0.58% | 8,000 |
| Jun 2, 2026 | 122.95 | 123.45 | 120.50 | 120.80 | 120.80 | 0.04% | 18,000 |
| Jun 1, 2026 | 123.50 | 124.80 | 120.50 | 120.75 | 120.75 | -4.36% | 91,000 |
| 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 |