Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 137.70
+13.80 (11.14%)
At close: Feb 13, 2026
Srivari Spices and Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 117.00 | 148.65 | 110.15 | 137.70 | 137.70 | 11.14% | 304,500 |
| Feb 12, 2026 | 120.05 | 130.00 | 108.05 | 123.90 | 123.90 | 6.08% | 100,000 |
| Feb 11, 2026 | 97.00 | 119.90 | 97.00 | 116.80 | 116.80 | 16.86% | 134,500 |
| Feb 10, 2026 | 94.35 | 101.95 | 94.35 | 99.95 | 99.95 | 2.72% | 27,500 |
| Feb 9, 2026 | 106.40 | 106.40 | 95.00 | 97.30 | 97.30 | -4.56% | 40,500 |
| Feb 6, 2026 | 97.00 | 103.90 | 94.00 | 101.95 | 101.95 | 13.66% | 30,000 |
| Feb 5, 2026 | 90.10 | 93.95 | 89.10 | 89.70 | 89.70 | -4.17% | 17,500 |
| Feb 4, 2026 | 96.00 | 96.00 | 92.10 | 93.60 | 93.60 | -2.50% | 15,500 |
| Feb 3, 2026 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 17,500 |
| Feb 2, 2026 | 99.50 | 100.35 | 97.00 | 97.00 | 97.00 | 0.52% | 21,500 |
| Feb 1, 2026 | 104.95 | 105.00 | 91.00 | 96.50 | 96.50 | -3.21% | 18,500 |
| Jan 30, 2026 | 88.50 | 101.00 | 86.00 | 99.70 | 99.70 | 15.73% | 45,500 |
| Jan 29, 2026 | 94.55 | 95.00 | 86.00 | 86.15 | 86.15 | -8.55% | 51,500 |
| Jan 28, 2026 | 93.30 | 98.80 | 93.30 | 94.20 | 94.20 | -0.48% | 17,000 |
| Jan 27, 2026 | 100.55 | 100.55 | 93.75 | 94.65 | 94.65 | -4.92% | 11,500 |
| Jan 23, 2026 | 102.75 | 102.80 | 97.00 | 99.55 | 99.55 | -3.11% | 11,000 |
| Jan 22, 2026 | 102.00 | 105.00 | 100.00 | 102.75 | 102.75 | 0.93% | 17,500 |
| Jan 21, 2026 | 107.00 | 107.90 | 100.00 | 101.80 | 101.80 | -4.28% | 16,000 |
| Jan 20, 2026 | 115.00 | 115.00 | 103.00 | 106.35 | 106.35 | -7.56% | 13,000 |
| Jan 19, 2026 | 117.00 | 117.00 | 115.00 | 115.05 | 115.05 | -1.24% | 5,500 |
| Jan 16, 2026 | 113.00 | 123.95 | 113.00 | 116.50 | 116.50 | -1.69% | 15,000 |
| Jan 14, 2026 | 116.80 | 119.95 | 115.00 | 118.50 | 118.50 | -0.42% | 7,000 |
| Jan 13, 2026 | 120.00 | 127.95 | 117.00 | 119.00 | 119.00 | 2.81% | 9,000 |
| Jan 12, 2026 | 118.00 | 118.00 | 114.35 | 115.75 | 115.75 | -4.38% | 6,500 |
| Jan 9, 2026 | 124.00 | 125.95 | 120.00 | 121.05 | 121.05 | -1.38% | 13,500 |
| Jan 8, 2026 | 124.00 | 124.50 | 121.30 | 122.75 | 122.75 | -2.39% | 4,500 |
| Jan 7, 2026 | 129.95 | 129.95 | 125.20 | 125.75 | 125.75 | -0.83% | 10,000 |
| Jan 6, 2026 | 128.95 | 129.00 | 126.80 | 126.80 | 126.80 | -1.71% | 8,500 |
| Jan 5, 2026 | 131.70 | 131.70 | 128.00 | 129.00 | 129.00 | -0.65% | 9,500 |
| Jan 2, 2026 | 130.00 | 130.00 | 127.10 | 129.85 | 129.85 | -0.27% | 11,500 |
| Jan 1, 2026 | 127.50 | 131.95 | 127.45 | 130.20 | 130.20 | 0.35% | 6,000 |
| Dec 31, 2025 | 128.25 | 129.85 | 125.05 | 129.75 | 129.75 | 1.05% | 16,000 |
| Dec 30, 2025 | 132.45 | 132.45 | 127.55 | 128.40 | 128.40 | -3.68% | 11,000 |
| Dec 29, 2025 | 132.00 | 139.00 | 130.00 | 133.30 | 133.30 | 1.79% | 19,500 |
| Dec 26, 2025 | 135.00 | 137.95 | 130.00 | 130.95 | 130.95 | -1.17% | 32,500 |
| Dec 24, 2025 | 141.75 | 141.75 | 129.95 | 132.50 | 132.50 | -5.19% | 35,000 |
| Dec 23, 2025 | 136.00 | 139.75 | 133.50 | 139.75 | 139.75 | 0.94% | 20,000 |
| Dec 22, 2025 | 137.00 | 141.50 | 135.60 | 138.45 | 138.45 | 2.10% | 3,500 |
| Dec 19, 2025 | 134.80 | 136.75 | 132.00 | 135.60 | 135.60 | 4.55% | 3,000 |
| Dec 18, 2025 | 135.50 | 137.00 | 129.00 | 129.70 | 129.70 | -4.28% | 10,000 |
| Dec 17, 2025 | 134.50 | 135.90 | 133.60 | 135.50 | 135.50 | 1.42% | 4,500 |
| Dec 16, 2025 | 139.00 | 139.00 | 133.15 | 133.60 | 133.60 | -2.48% | 4,500 |
| Dec 15, 2025 | 137.90 | 137.90 | 135.05 | 137.00 | 137.00 | -0.65% | 7,500 |
| Dec 12, 2025 | 141.00 | 141.20 | 135.00 | 137.90 | 137.90 | -2.89% | 21,500 |
| Dec 11, 2025 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.45% | 3,500 |
| Dec 10, 2025 | 140.00 | 140.00 | 138.60 | 138.60 | 138.60 | 0.43% | 5,500 |
| Dec 9, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.14% | 6,000 |
| Dec 8, 2025 | 145.00 | 145.00 | 138.20 | 138.20 | 138.20 | -4.69% | 1,500 |
| Dec 5, 2025 | 142.30 | 145.00 | 142.30 | 145.00 | 145.00 | 3.20% | 1,500 |
| Dec 4, 2025 | 145.00 | 150.00 | 140.50 | 140.50 | 140.50 | -2.73% | 6,500 |