Shivashrit Foods Limited (NSE:SHIVASHRIT)
India · Delayed Price · Currency is INR 120.40
+1.75 (1.47%)
At close: Sep 11, 2026
Shivashrit Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 123.55 | 129.75 | 123.55 | 128.80 | 128.80 | -0.54% | 4,000 |
| Aug 6, 2026 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | 0.50% | 120,000 |
| Aug 5, 2026 | 129.50 | 129.50 | 128.00 | 128.85 | 128.85 | 0.08% | 46,000 |
| Aug 4, 2026 | 129.95 | 129.95 | 123.00 | 128.75 | 128.75 | 1.74% | 45,000 |
| Aug 3, 2026 | 129.00 | 131.80 | 123.00 | 126.55 | 126.55 | -2.88% | 25,000 |
| 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 |