Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 256.25
-5.20 (-1.99%)
Aug 4, 2026, 3:28 PM IST
Srivari Spices and Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | 4.99% | 27,500 |
| Jun 19, 2026 | 201.05 | 209.40 | 201.05 | 209.40 | 209.40 | 4.99% | 11,500 |
| Jun 18, 2026 | 190.70 | 201.05 | 188.00 | 199.45 | 199.45 | 4.15% | 47,500 |
| Jun 17, 2026 | 195.00 | 199.95 | 184.60 | 191.50 | 191.50 | -1.31% | 52,000 |
| Jun 16, 2026 | 190.60 | 207.00 | 188.90 | 194.05 | 194.05 | -2.39% | 94,000 |
| Jun 15, 2026 | 209.25 | 209.25 | 198.80 | 198.80 | 198.80 | -4.99% | 106,500 |
| Jun 12, 2026 | 228.80 | 228.90 | 207.10 | 209.25 | 209.25 | -4.01% | 54,500 |
| Jun 11, 2026 | 226.00 | 234.20 | 213.00 | 218.00 | 218.00 | -2.33% | 58,500 |
| Jun 10, 2026 | 222.70 | 223.20 | 219.50 | 223.20 | 223.20 | 4.99% | 56,500 |
| Jun 9, 2026 | 198.00 | 212.60 | 198.00 | 212.60 | 212.60 | 9.98% | 133,500 |
| Jun 8, 2026 | 175.70 | 193.30 | 175.70 | 193.30 | 193.30 | 9.99% | 154,000 |
| Jun 5, 2026 | 168.50 | 180.90 | 168.00 | 175.75 | 175.75 | 3.93% | 113,500 |
| Jun 4, 2026 | 163.05 | 170.00 | 163.05 | 169.10 | 169.10 | 0.83% | 27,000 |
| Jun 3, 2026 | 168.00 | 171.30 | 164.00 | 167.70 | 167.70 | 0.30% | 55,500 |
| Jun 2, 2026 | 172.80 | 172.80 | 158.65 | 167.20 | 167.20 | -2.28% | 50,000 |
| Jun 1, 2026 | 163.30 | 178.95 | 163.30 | 171.10 | 171.10 | 4.87% | 63,500 |
| May 29, 2026 | 162.80 | 164.80 | 156.60 | 163.15 | 163.15 | 4.32% | 46,000 |
| May 27, 2026 | 156.00 | 162.20 | 150.00 | 156.40 | 156.40 | -3.19% | 56,000 |
| May 26, 2026 | 151.90 | 168.00 | 151.90 | 161.55 | 161.55 | 9.08% | 131,500 |
| May 25, 2026 | 128.00 | 148.90 | 127.15 | 148.10 | 148.10 | 19.34% | 165,500 |
| May 22, 2026 | 120.00 | 130.00 | 120.00 | 124.10 | 124.10 | 3.24% | 70,500 |
| May 21, 2026 | 119.90 | 122.00 | 110.00 | 120.20 | 120.20 | 5.53% | 62,500 |