Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 285.05
-3.95 (-1.37%)
Oct 14, 2026, 3:27 PM IST
Srivari Spices and Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 292.80 | 294.00 | 285.05 | 285.05 | 285.05 | -1.37% | 5,000 |
| Oct 13, 2026 | 284.00 | 290.00 | 280.30 | 289.00 | 289.00 | -1.37% | 4,000 |
| Oct 12, 2026 | 281.00 | 293.00 | 280.20 | 293.00 | 293.00 | 2.22% | 3,000 |
| Oct 9, 2026 | 298.50 | 298.50 | 286.00 | 286.65 | 286.65 | -3.97% | 4,500 |
| Oct 8, 2026 | 289.05 | 300.00 | 278.25 | 298.50 | 298.50 | 3.27% | 8,500 |
| Oct 7, 2026 | 267.60 | 289.05 | 267.60 | 289.05 | 289.05 | 4.99% | 9,500 |
| Oct 6, 2026 | 278.20 | 280.00 | 275.00 | 275.30 | 275.30 | -3.74% | 5,500 |
| Oct 5, 2026 | 285.00 | 288.95 | 280.00 | 286.00 | 286.00 | 0.37% | 5,500 |
| Oct 1, 2026 | 282.00 | 284.95 | 280.60 | 284.95 | 284.95 | 1.73% | 3,000 |
| Sep 30, 2026 | 279.20 | 289.90 | 279.20 | 280.10 | 280.10 | -0.67% | 5,500 |
| Sep 29, 2026 | 282.00 | 282.00 | 277.05 | 282.00 | 282.00 | - | 4,500 |
| Sep 28, 2026 | 288.10 | 301.95 | 282.00 | 282.00 | 282.00 | -2.12% | 7,500 |
| Sep 25, 2026 | 282.70 | 288.10 | 280.05 | 288.10 | 288.10 | 4.99% | 7,000 |
| Sep 24, 2026 | 280.20 | 281.00 | 269.00 | 274.40 | 274.40 | -2.07% | 3,000 |
| Sep 23, 2026 | 279.00 | 280.20 | 279.00 | 280.20 | 280.20 | -3.36% | 1,000 |
| Sep 22, 2026 | 296.00 | 296.00 | 285.00 | 289.95 | 289.95 | -1.71% | 5,500 |
| Sep 21, 2026 | 295.00 | 300.00 | 287.95 | 295.00 | 295.00 | -2.64% | 9,500 |
| Sep 18, 2026 | 281.60 | 303.00 | 281.25 | 303.00 | 303.00 | 2.35% | 6,000 |
| Sep 17, 2026 | 302.00 | 305.00 | 296.00 | 296.05 | 296.05 | -4.67% | 10,000 |
| Sep 16, 2026 | 324.85 | 324.85 | 309.00 | 310.55 | 310.55 | -4.40% | 9,500 |
| Sep 15, 2026 | 325.00 | 329.30 | 311.00 | 324.85 | 324.85 | 3.57% | 21,000 |
| Sep 11, 2026 | 299.90 | 314.90 | 299.90 | 313.65 | 313.65 | 4.57% | 25,000 |
| Sep 10, 2026 | 285.70 | 299.95 | 282.00 | 299.95 | 299.95 | 4.99% | 24,500 |
| Sep 9, 2026 | 275.20 | 288.00 | 270.00 | 285.70 | 285.70 | 3.51% | 13,500 |
| Sep 8, 2026 | 283.90 | 283.90 | 272.00 | 276.00 | 276.00 | 1.10% | 14,000 |
| Sep 7, 2026 | 262.60 | 273.00 | 260.00 | 273.00 | 273.00 | 5.00% | 22,000 |
| Sep 4, 2026 | 268.00 | 271.00 | 260.00 | 260.00 | 260.00 | -2.13% | 5,000 |
| Sep 3, 2026 | 253.00 | 265.65 | 253.00 | 265.65 | 265.65 | 5.00% | 10,000 |
| Sep 2, 2026 | 265.00 | 269.00 | 253.00 | 253.00 | 253.00 | -4.53% | 4,500 |
| Sep 1, 2026 | 262.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.55% | 5,000 |
| Aug 31, 2026 | 250.00 | 262.00 | 246.00 | 260.95 | 260.95 | 4.38% | 4,500 |
| Aug 28, 2026 | 253.00 | 257.00 | 250.00 | 250.00 | 250.00 | -1.13% | 3,000 |
| Aug 27, 2026 | 250.00 | 253.60 | 231.00 | 252.85 | 252.85 | 4.68% | 35,500 |
| Aug 26, 2026 | 250.00 | 253.55 | 241.55 | 241.55 | 241.55 | 0.02% | 7,500 |
| Aug 25, 2026 | 230.00 | 241.50 | 230.00 | 241.50 | 241.50 | 5.00% | 23,500 |
| Aug 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 500 |
| Aug 21, 2026 | 241.50 | 241.50 | 230.00 | 230.00 | 230.00 | -4.17% | 6,000 |
| Aug 20, 2026 | 234.00 | 241.90 | 234.00 | 240.00 | 240.00 | 3.99% | 15,500 |
| Aug 19, 2026 | 222.80 | 234.50 | 222.50 | 230.80 | 230.80 | 3.34% | 21,500 |
| Aug 18, 2026 | 229.00 | 229.50 | 215.65 | 223.35 | 223.35 | -1.17% | 8,000 |
| Aug 17, 2026 | 231.60 | 231.60 | 226.00 | 226.00 | 226.00 | -2.42% | 4,000 |
| Aug 14, 2026 | 236.65 | 244.80 | 231.60 | 231.60 | 231.60 | -1.24% | 4,500 |
| Aug 13, 2026 | 240.00 | 240.00 | 232.60 | 234.50 | 234.50 | -3.50% | 8,000 |
| Aug 12, 2026 | 245.95 | 245.95 | 240.00 | 243.00 | 243.00 | 0.52% | 3,500 |
| Aug 11, 2026 | 228.65 | 241.95 | 228.65 | 241.75 | 241.75 | 4.68% | 12,500 |
| Aug 10, 2026 | 227.60 | 235.00 | 226.25 | 230.95 | 230.95 | -2.14% | 15,500 |
| Aug 7, 2026 | 239.95 | 239.95 | 234.05 | 236.00 | 236.00 | -2.56% | 8,000 |
| Aug 6, 2026 | 259.00 | 263.00 | 240.40 | 242.20 | 242.20 | -4.29% | 39,000 |
| Aug 5, 2026 | 252.45 | 259.50 | 246.00 | 253.05 | 253.05 | -1.29% | 13,000 |
| Aug 4, 2026 | 265.00 | 270.00 | 256.25 | 256.35 | 256.35 | -1.95% | 7,500 |