Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 265.00
+4.05 (1.55%)
Sep 1, 2026, 2:24 PM IST
Srivari Spices and Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 265.00 | 265.00 | 255.50 | 261.45 | 261.45 | 0.77% | 5,000 |
| Jul 31, 2026 | 253.00 | 261.05 | 236.25 | 259.45 | 259.45 | 4.34% | 17,000 |
| Jul 30, 2026 | 244.05 | 252.00 | 242.00 | 248.65 | 248.65 | -1.91% | 6,000 |
| Jul 29, 2026 | 252.00 | 254.75 | 245.00 | 253.50 | 253.50 | -0.55% | 11,000 |
| Jul 28, 2026 | 260.00 | 267.00 | 254.80 | 254.90 | 254.90 | -1.96% | 8,000 |
| Jul 27, 2026 | 239.55 | 260.45 | 239.55 | 260.00 | 260.00 | 4.42% | 13,500 |
| Jul 24, 2026 | 258.00 | 258.00 | 248.90 | 249.00 | 249.00 | -4.94% | 19,500 |
| Jul 23, 2026 | 259.00 | 263.90 | 257.10 | 261.95 | 261.95 | -2.26% | 12,000 |
| Jul 22, 2026 | 252.00 | 271.00 | 252.00 | 268.00 | 268.00 | 2.02% | 12,000 |
| Jul 21, 2026 | 278.00 | 288.25 | 261.50 | 262.70 | 262.70 | -4.56% | 61,500 |
| Jul 20, 2026 | 283.00 | 283.00 | 272.00 | 275.25 | 275.25 | -2.64% | 14,500 |
| Jul 17, 2026 | 262.10 | 284.45 | 262.10 | 282.70 | 282.70 | 4.34% | 56,000 |
| Jul 16, 2026 | 270.00 | 274.00 | 262.00 | 270.95 | 270.95 | -0.84% | 11,500 |
| Jul 15, 2026 | 268.15 | 279.80 | 253.50 | 273.25 | 273.25 | 2.53% | 28,500 |
| Jul 14, 2026 | 260.50 | 267.00 | 247.50 | 266.50 | 266.50 | 2.30% | 30,500 |
| Jul 13, 2026 | 277.50 | 277.50 | 260.30 | 260.50 | 260.50 | -4.93% | 33,500 |
| Jul 10, 2026 | 272.00 | 276.75 | 266.40 | 274.00 | 274.00 | -1.26% | 18,000 |
| Jul 9, 2026 | 282.00 | 284.00 | 270.55 | 277.50 | 277.50 | -1.21% | 15,000 |
| Jul 8, 2026 | 272.50 | 282.00 | 269.80 | 280.90 | 280.90 | -1.09% | 17,000 |
| Jul 7, 2026 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | -0.89% | 19,500 |
| Jul 6, 2026 | 280.00 | 287.80 | 267.20 | 286.55 | 286.55 | 4.54% | 41,500 |
| Jul 3, 2026 | 265.50 | 277.00 | 265.50 | 274.10 | 274.10 | -1.91% | 37,500 |
| Jul 2, 2026 | 295.10 | 295.10 | 279.45 | 279.45 | 279.45 | -5.00% | 32,500 |
| Jul 1, 2026 | 294.45 | 294.45 | 280.45 | 294.15 | 294.15 | 4.89% | 133,000 |
| Jun 30, 2026 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | 5.00% | 23,000 |
| Jun 29, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 4.99% | 19,500 |
| Jun 25, 2026 | 242.30 | 254.40 | 242.30 | 254.40 | 254.40 | 4.99% | 48,500 |
| Jun 24, 2026 | 242.30 | 242.30 | 219.30 | 242.30 | 242.30 | 4.98% | 74,500 |
| Jun 23, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 4.98% | 16,500 |