Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 110.40
-2.90 (-2.56%)
Apr 2, 2026, 3:26 PM IST
Srivari Spices and Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 111.00 | 112.00 | 105.00 | 110.40 | 110.40 | -2.56% | 29,000 |
| Apr 1, 2026 | 119.90 | 119.90 | 110.60 | 113.30 | 113.30 | 3.09% | 8,500 |
| Mar 30, 2026 | 118.50 | 118.50 | 107.20 | 109.90 | 109.90 | -7.72% | 17,000 |
| Mar 27, 2026 | 120.10 | 121.00 | 118.00 | 119.10 | 119.10 | -1.69% | 16,500 |
| Mar 25, 2026 | 128.00 | 128.00 | 119.95 | 121.15 | 121.15 | -0.74% | 12,000 |
| Mar 24, 2026 | 123.05 | 125.20 | 120.00 | 122.05 | 122.05 | -0.77% | 26,000 |
| Mar 23, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -6.82% | 2,500 |
| Mar 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.15% | 1,000 |
| Mar 19, 2026 | 132.10 | 133.95 | 130.05 | 130.50 | 130.50 | -4.33% | 8,500 |
| Mar 18, 2026 | 139.00 | 139.00 | 134.05 | 136.40 | 136.40 | 0.26% | 4,500 |
| Mar 17, 2026 | 138.00 | 145.00 | 125.00 | 136.05 | 136.05 | 1.53% | 42,000 |
| Mar 16, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 2.29% | 1,000 |
| Mar 13, 2026 | 130.25 | 131.00 | 130.00 | 131.00 | 131.00 | -1.76% | 3,000 |
| Mar 12, 2026 | 131.25 | 136.00 | 131.25 | 133.35 | 133.35 | 1.60% | 8,500 |
| Mar 11, 2026 | 135.00 | 135.00 | 131.00 | 131.25 | 131.25 | -2.42% | 4,500 |
| Mar 10, 2026 | 137.00 | 137.00 | 131.00 | 134.50 | 134.50 | -0.37% | 6,000 |
| Mar 9, 2026 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | -3.85% | 5,500 |
| Mar 6, 2026 | 139.50 | 140.80 | 135.80 | 140.40 | 140.40 | 9.69% | 14,500 |
| Mar 5, 2026 | 134.90 | 135.00 | 126.05 | 128.00 | 128.00 | -3.61% | 8,500 |
| Mar 4, 2026 | 121.35 | 134.95 | 120.00 | 132.80 | 132.80 | 2.67% | 6,500 |
| Mar 2, 2026 | 135.50 | 135.50 | 128.00 | 129.35 | 129.35 | -6.06% | 8,500 |
| Feb 27, 2026 | 136.50 | 139.00 | 135.15 | 137.70 | 137.70 | -1.18% | 9,000 |
| Feb 26, 2026 | 140.00 | 141.00 | 135.00 | 139.35 | 139.35 | -0.46% | 21,500 |
| Feb 25, 2026 | 142.00 | 142.00 | 139.40 | 140.00 | 140.00 | -0.25% | 7,000 |
| Feb 24, 2026 | 141.85 | 141.85 | 135.00 | 140.35 | 140.35 | 1.96% | 17,500 |
| Feb 23, 2026 | 137.90 | 141.95 | 137.00 | 137.65 | 137.65 | 3.15% | 32,500 |
| Feb 20, 2026 | 126.15 | 133.45 | 126.15 | 133.45 | 133.45 | 2.22% | 7,000 |
| Feb 19, 2026 | 134.00 | 138.00 | 129.00 | 130.55 | 130.55 | -6.72% | 22,500 |
| Feb 18, 2026 | 137.00 | 140.00 | 137.00 | 139.95 | 139.95 | 1.86% | 4,500 |
| Feb 17, 2026 | 137.60 | 142.00 | 135.10 | 137.40 | 137.40 | -1.19% | 20,500 |
| Feb 16, 2026 | 137.70 | 145.00 | 136.30 | 139.05 | 139.05 | 0.98% | 18,500 |
| 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 |