Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 111.00
+1.00 (0.91%)
At close: Oct 22, 2026
Shivashrit Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 110.00 | 113.85 | 106.70 | 111.00 | 111.00 | 0.91% | 4,000 |
| Oct 21, 2026 | 112.25 | 114.80 | 110.00 | 110.00 | 110.00 | -4.18% | 10,000 |
| Oct 19, 2026 | 115.40 | 115.40 | 113.70 | 114.80 | 114.80 | -0.13% | 13,000 |
| Oct 16, 2026 | 114.35 | 115.50 | 113.60 | 114.95 | 114.95 | 0.97% | 20,000 |
| Oct 15, 2026 | 114.60 | 116.90 | 113.85 | 113.85 | 113.85 | -1.77% | 32,000 |
| Oct 14, 2026 | 115.95 | 117.25 | 114.00 | 115.90 | 115.90 | 0.87% | 104,000 |
| Oct 13, 2026 | 114.40 | 116.45 | 113.00 | 114.90 | 114.90 | -0.04% | 52,000 |
| Oct 12, 2026 | 116.20 | 116.25 | 114.30 | 114.95 | 114.95 | -0.99% | 79,000 |
| Oct 9, 2026 | 116.45 | 118.35 | 114.00 | 116.10 | 116.10 | 0.83% | 41,000 |
| Oct 8, 2026 | 117.80 | 117.80 | 111.20 | 115.15 | 115.15 | 0.17% | 55,000 |
| Oct 7, 2026 | 118.70 | 118.70 | 114.00 | 114.95 | 114.95 | -1.50% | 97,000 |
| Oct 6, 2026 | 117.00 | 119.95 | 114.00 | 116.70 | 116.70 | 0.65% | 64,000 |
| Oct 5, 2026 | 112.70 | 120.50 | 111.50 | 115.95 | 115.95 | 1.93% | 118,000 |
| Oct 1, 2026 | 113.75 | 115.15 | 107.50 | 113.75 | 113.75 | 0.09% | 85,000 |
| Sep 30, 2026 | 115.00 | 115.50 | 112.00 | 113.65 | 113.65 | 0.31% | 26,000 |
| Sep 29, 2026 | 113.70 | 114.95 | 110.35 | 113.30 | 113.30 | -0.40% | 22,000 |
| Sep 28, 2026 | 114.50 | 114.50 | 109.50 | 113.75 | 113.75 | 0.49% | 11,000 |
| Sep 25, 2026 | 114.90 | 114.90 | 109.00 | 113.20 | 113.20 | 0.53% | 37,000 |
| Sep 24, 2026 | 116.25 | 119.00 | 111.00 | 112.60 | 112.60 | -0.92% | 81,000 |
| Sep 23, 2026 | 114.00 | 116.90 | 112.60 | 113.65 | 113.65 | - | 51,000 |
| Sep 22, 2026 | 118.45 | 118.45 | 112.25 | 113.65 | 113.65 | -0.61% | 53,000 |
| Sep 21, 2026 | 117.50 | 117.50 | 114.25 | 114.35 | 114.35 | -0.95% | 19,000 |
| Sep 18, 2026 | 118.00 | 119.85 | 112.60 | 115.45 | 115.45 | 0.22% | 85,000 |
| Sep 17, 2026 | 115.30 | 118.30 | 115.00 | 115.20 | 115.20 | -1.75% | 30,000 |
| Sep 16, 2026 | 117.10 | 119.30 | 117.05 | 117.25 | 117.25 | -1.76% | 24,000 |
| Sep 15, 2026 | 120.40 | 124.40 | 117.00 | 119.35 | 119.35 | -0.87% | 75,000 |
| Sep 11, 2026 | 121.00 | 122.70 | 115.20 | 120.40 | 120.40 | 1.47% | 51,000 |
| Sep 10, 2026 | 119.00 | 129.35 | 113.10 | 118.65 | 118.65 | 4.40% | 102,000 |
| Sep 9, 2026 | 114.20 | 117.95 | 105.00 | 113.65 | 113.65 | -2.66% | 271,000 |
| Sep 8, 2026 | 116.75 | 120.50 | 116.20 | 116.75 | 116.75 | - | 50,000 |
| Sep 7, 2026 | 119.95 | 119.95 | 116.75 | 116.75 | 116.75 | -2.71% | 21,000 |
| Sep 4, 2026 | 120.95 | 123.50 | 120.00 | 120.00 | 120.00 | -0.79% | 34,000 |
| Sep 2, 2026 | 120.55 | 120.95 | 120.55 | 120.95 | 120.95 | 0.79% | 2,000 |
| Sep 1, 2026 | 122.15 | 122.15 | 116.60 | 120.00 | 120.00 | -5.51% | 41,000 |
| Aug 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.46% | 3,000 |
| Aug 28, 2026 | 124.95 | 126.00 | 122.20 | 123.95 | 123.95 | -0.80% | 10,000 |
| Aug 27, 2026 | 126.00 | 126.00 | 123.00 | 124.95 | 124.95 | -1.54% | 53,000 |
| Aug 26, 2026 | 120.00 | 128.05 | 120.00 | 126.90 | 126.90 | 4.62% | 58,000 |
| Aug 25, 2026 | 120.00 | 121.30 | 118.00 | 121.30 | 121.30 | 1.08% | 150,000 |
| Aug 24, 2026 | 118.75 | 120.80 | 116.60 | 120.00 | 120.00 | 1.35% | 23,000 |
| Aug 21, 2026 | 120.60 | 120.60 | 99.80 | 118.40 | 118.40 | 0.25% | 168,000 |
| Aug 20, 2026 | 120.80 | 121.50 | 118.10 | 118.10 | 118.10 | -0.76% | 15,000 |
| Aug 19, 2026 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | -2.42% | 30,000 |
| Aug 18, 2026 | 125.00 | 125.00 | 119.90 | 121.95 | 121.95 | -2.44% | 33,000 |
| Aug 17, 2026 | 126.00 | 126.00 | 124.75 | 125.00 | 125.00 | - | 4,000 |
| Aug 14, 2026 | 126.80 | 126.80 | 122.50 | 125.00 | 125.00 | 1.58% | 29,000 |
| Aug 13, 2026 | 127.40 | 127.40 | 121.50 | 123.05 | 123.05 | -1.16% | 32,000 |
| Aug 12, 2026 | 124.35 | 128.00 | 122.00 | 124.50 | 124.50 | -1.81% | 74,000 |
| Aug 11, 2026 | 124.05 | 128.00 | 122.05 | 126.80 | 126.80 | -0.86% | 96,000 |
| Aug 10, 2026 | 128.95 | 129.00 | 123.20 | 127.90 | 127.90 | -0.70% | 17,000 |