Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 99.55
-3.20 (-3.11%)
Jan 23, 2026, 3:29 PM IST
Srivari Spices and Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 138.95 | 145.25 | 138.95 | 144.45 | 144.45 | 3.96% | 3,000 |
| Dec 2, 2025 | 145.55 | 145.55 | 138.20 | 138.95 | 138.95 | -5.92% | 17,500 |
| Dec 1, 2025 | 146.45 | 154.00 | 145.55 | 147.70 | 147.70 | 1.86% | 4,500 |
| Nov 28, 2025 | 145.00 | 148.95 | 140.15 | 145.00 | 145.00 | -2.88% | 10,500 |
| Nov 27, 2025 | 148.05 | 152.00 | 147.00 | 149.30 | 149.30 | 0.88% | 9,500 |
| Nov 26, 2025 | 151.00 | 155.00 | 148.00 | 148.00 | 148.00 | -1.37% | 2,000 |
| Nov 25, 2025 | 151.00 | 156.50 | 147.55 | 150.05 | 150.05 | -1.41% | 12,500 |
| Nov 24, 2025 | 162.00 | 164.00 | 149.00 | 152.20 | 152.20 | -5.88% | 8,000 |
| Nov 21, 2025 | 166.00 | 166.00 | 160.60 | 161.70 | 161.70 | -1.85% | 4,000 |
| Nov 20, 2025 | 163.00 | 168.00 | 160.10 | 164.75 | 164.75 | 1.01% | 17,000 |
| Nov 19, 2025 | 161.05 | 168.50 | 161.05 | 163.10 | 163.10 | -0.70% | 12,000 |
| Nov 18, 2025 | 157.00 | 167.90 | 156.95 | 164.25 | 164.25 | 5.97% | 35,000 |
| Nov 17, 2025 | 156.70 | 160.95 | 151.55 | 155.00 | 155.00 | -0.96% | 20,500 |
| Nov 14, 2025 | 160.00 | 160.00 | 150.25 | 156.50 | 156.50 | 2.83% | 45,500 |
| Nov 13, 2025 | 168.80 | 168.85 | 145.05 | 152.20 | 152.20 | -5.32% | 44,000 |