Srivari Spices and Foods Limited (NSE:SSFL)
India · Delayed Price · Currency is INR 209.25
-8.75 (-4.01%)
Jun 12, 2026, 3:29 PM IST
Srivari Spices and Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 110.95 | 118.80 | 110.95 | 113.90 | 113.90 | 1.42% | 28,500 |
| May 19, 2026 | 116.20 | 119.00 | 109.00 | 112.30 | 112.30 | -5.75% | 54,000 |
| May 18, 2026 | 120.00 | 121.00 | 115.00 | 119.15 | 119.15 | -1.53% | 25,500 |
| May 15, 2026 | 116.40 | 127.00 | 116.20 | 121.00 | 121.00 | 7.13% | 110,500 |
| May 14, 2026 | 96.05 | 112.95 | 96.05 | 112.95 | 112.95 | 19.97% | 176,000 |
| May 13, 2026 | 93.30 | 94.50 | 92.55 | 94.15 | 94.15 | 0.97% | 68,000 |
| May 12, 2026 | 95.95 | 95.95 | 93.00 | 93.25 | 93.25 | -3.27% | 39,500 |
| May 11, 2026 | 97.50 | 98.90 | 96.00 | 96.40 | 96.40 | -2.08% | 15,500 |
| 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 |