Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 96.40
-2.05 (-2.08%)
May 11, 2026, 3:24 PM IST
Srivari Spices and Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 99.90 | 99.95 | 97.50 | 98.45 | 98.45 | -1.45% | 12,500 |
| May 7, 2026 | 100.00 | 100.00 | 98.30 | 99.90 | 99.90 | -0.10% | 9,500 |
| May 6, 2026 | 98.55 | 101.00 | 98.50 | 100.00 | 100.00 | 0.20% | 22,000 |
| May 5, 2026 | 101.20 | 101.90 | 99.00 | 99.80 | 99.80 | 0.10% | 24,000 |
| May 4, 2026 | 105.90 | 106.00 | 99.00 | 99.70 | 99.70 | -0.40% | 31,000 |
| Apr 30, 2026 | 102.70 | 103.45 | 100.00 | 100.10 | 100.10 | -4.21% | 13,000 |
| Apr 29, 2026 | 105.95 | 105.95 | 103.65 | 104.50 | 104.50 | 0.82% | 6,500 |
| Apr 28, 2026 | 107.45 | 110.00 | 103.00 | 103.65 | 103.65 | -1.52% | 33,500 |
| Apr 27, 2026 | 108.90 | 108.90 | 104.95 | 105.25 | 105.25 | -2.50% | 11,500 |
| Apr 24, 2026 | 109.00 | 109.00 | 107.00 | 107.95 | 107.95 | -0.96% | 12,500 |
| Apr 23, 2026 | 108.00 | 109.60 | 108.00 | 109.00 | 109.00 | -0.50% | 7,000 |
| Apr 22, 2026 | 107.00 | 110.00 | 107.00 | 109.55 | 109.55 | 1.67% | 22,000 |
| Apr 21, 2026 | 109.80 | 110.00 | 107.00 | 107.75 | 107.75 | -0.32% | 15,500 |
| Apr 20, 2026 | 110.00 | 110.00 | 108.00 | 108.10 | 108.10 | -1.14% | 9,000 |
| Apr 17, 2026 | 109.00 | 111.95 | 109.00 | 109.35 | 109.35 | 0.51% | 28,000 |
| Apr 16, 2026 | 110.00 | 110.00 | 108.60 | 108.80 | 108.80 | -0.82% | 44,000 |
| Apr 15, 2026 | 110.00 | 112.00 | 109.00 | 109.70 | 109.70 | -0.27% | 81,000 |
| Apr 13, 2026 | 110.60 | 110.60 | 108.70 | 110.00 | 110.00 | -3.51% | 22,500 |
| Apr 10, 2026 | 113.65 | 116.70 | 113.60 | 114.00 | 114.00 | 0.93% | 14,500 |
| Apr 9, 2026 | 115.85 | 117.50 | 112.10 | 112.95 | 112.95 | -2.04% | 8,000 |
| Apr 8, 2026 | 111.45 | 116.00 | 109.00 | 115.30 | 115.30 | 6.51% | 64,000 |
| Apr 7, 2026 | 108.50 | 109.85 | 106.95 | 108.25 | 108.25 | -0.14% | 19,000 |
| Apr 6, 2026 | 108.00 | 110.25 | 107.00 | 108.40 | 108.40 | -1.81% | 37,500 |
| 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 |