Sarveshwar Foods Ltd. SARVESHWAR
NSE · India · Process Industries
INR 3.46-0.03 (-0.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3.44 | -1.43% | INR 3.52 | INR 3.69 | INR 3.41 | 1.54M |
| 2026-09-30 | INR 3.49 | +1.45% | INR 3.45 | INR 3.56 | INR 3.45 | 1.21M |
| 2026-09-29 | INR 3.44 | -1.43% | INR 3.55 | INR 3.59 | INR 3.40 | 1.54M |
| 2026-09-28 | INR 3.49 | -1.13% | INR 3.59 | INR 3.63 | INR 3.46 |
| 1.79M |
| 2026-09-25 | INR 3.53 | -2.75% | INR 3.69 | INR 3.69 | INR 3.31 | 3.01M |
| 2026-09-24 | INR 3.63 | -0.82% | INR 3.70 | INR 3.70 | INR 3.63 | 798.94K |
| 2026-09-23 | INR 3.66 | -0.27% | INR 3.70 | INR 3.72 | INR 3.64 | 1.12M |
| 2026-09-22 | INR 3.67 | -0.54% | INR 3.74 | INR 3.74 | INR 3.66 | 801.58K |
| 2026-09-21 | INR 3.69 | -1.34% | INR 3.77 | INR 3.83 | INR 3.68 | 1.47M |
| 2026-09-18 | INR 3.74 | +0.54% | INR 3.73 | INR 3.79 | INR 3.67 | 983.86K |
| 2026-09-17 | INR 3.72 | -1.85% | INR 3.76 | INR 3.86 | INR 3.72 | 1.26M |
| 2026-09-16 | INR 3.79 | -1.56% | INR 3.79 | INR 3.87 | INR 3.67 | 1.72M |
| 2026-09-15 | INR 3.85 | -3.99% | INR 4.04 | INR 4.04 | INR 3.78 | 1.91M |
| 2026-09-14 | INR 4.01 | 0.00% | INR 4.01 | INR 4.01 | INR 4.01 | 0 |
| 2026-09-11 | INR 4.01 | +0.50% | INR 4.10 | INR 4.10 | INR 3.89 | 4.83M |
| 2026-09-10 | INR 3.99 | +5.56% | INR 3.77 | INR 4.12 | INR 3.71 | 10.09M |
| 2026-09-09 | INR 3.78 | -6.20% | INR 4.16 | INR 4.17 | INR 3.74 | 7.13M |
| 2026-09-08 | INR 4.03 | +9.81% | INR 3.80 | INR 4.03 | INR 3.75 | 13.97M |
| 2026-09-07 | INR 3.67 | +9.23% | INR 3.55 | INR 3.69 | INR 3.40 | 5.00M |
| 2026-09-04 | INR 3.36 | +0.30% | INR 3.38 | INR 3.43 | INR 3.33 | 1.23M |
| 2026-09-03 | INR 3.35 | +0.30% | INR 3.40 | INR 3.40 | INR 3.34 | 742.57K |
| 2026-09-02 | INR 3.34 | +0.30% | INR 3.34 | INR 3.36 | INR 3.30 | 908.27K |
| 2026-09-01 | INR 3.33 | -0.89% | INR 3.36 | INR 3.40 | INR 3.31 | 890.84K |
| 2026-08-31 | INR 3.36 | -1.18% | INR 3.36 | INR 3.43 | INR 3.31 | 1.41M |
| 2026-08-28 | INR 3.40 | -0.58% | INR 3.43 | INR 3.48 | INR 3.39 | 996.45K |
| 2026-08-27 | INR 3.42 | -1.72% | INR 3.48 | INR 3.49 | INR 3.42 | 782.30K |
| 2026-08-26 | INR 3.48 | +0.29% | INR 3.50 | INR 3.54 | INR 3.45 | 917.80K |
| 2026-08-25 | INR 3.47 | +0.87% | INR 3.48 | INR 3.55 | INR 3.45 | 1.71M |
| 2026-08-24 | INR 3.44 | +1.18% | INR 3.46 | INR 3.50 | INR 3.41 | 1.93M |
| 2026-08-21 | INR 3.40 | +0.29% | INR 3.44 | INR 3.44 | INR 3.38 | 847.29K |
| 2026-08-20 | INR 3.39 | -0.29% | INR 3.40 | INR 3.44 | INR 3.39 | 1.06M |
| 2026-08-19 | INR 3.40 | -0.87% | INR 3.47 | INR 3.49 | INR 3.37 | 897.61K |
| 2026-08-18 | INR 3.43 | -2.00% | INR 3.50 | INR 3.50 | INR 3.42 | 690.46K |
| 2026-08-17 | INR 3.50 | +1.16% | INR 3.50 | INR 3.55 | INR 3.45 | 1.29M |
| 2026-08-14 | INR 3.46 | +0.29% | INR 3.46 | INR 3.49 | INR 3.42 | 913.70K |
| 2026-08-13 | INR 3.45 | -0.29% | INR 3.53 | INR 3.55 | INR 3.44 | 1.14M |
| 2026-08-12 | INR 3.46 | -0.86% | INR 3.47 | INR 3.62 | INR 3.42 | 2.47M |
| 2026-08-11 | INR 3.49 | +2.05% | INR 3.40 | INR 3.52 | INR 3.40 | 950.91K |
| 2026-08-10 | INR 3.42 | +0.88% | INR 3.44 | INR 3.48 | INR 3.37 | 1.68M |
| 2026-08-07 | INR 3.39 | -1.45% | INR 3.43 | INR 3.47 | INR 3.38 | 922.05K |
| 2026-08-06 | INR 3.44 | +0.58% | INR 3.44 | INR 3.45 | INR 3.40 | 1.28M |
| 2026-08-05 | INR 3.42 | +0.29% | INR 3.41 | INR 3.45 | INR 3.41 | 808.90K |
| 2026-08-04 | INR 3.41 | +0.89% | INR 3.40 | INR 3.45 | INR 3.35 | 785.72K |
| 2026-08-03 | INR 3.38 | 0.00% | INR 3.46 | INR 3.50 | INR 3.36 | 1.07M |
| 2026-07-31 | INR 3.38 | +0.90% | INR 3.35 | INR 3.41 | INR 3.33 | 1.00M |
| 2026-07-30 | INR 3.35 | +0.60% | INR 3.33 | INR 3.41 | INR 3.29 | 828.83K |
| 2026-07-29 | INR 3.33 | -0.60% | INR 3.43 | INR 3.43 | INR 3.16 | 1.99M |
| 2026-07-28 | INR 3.35 | -0.89% | INR 3.38 | INR 3.45 | INR 3.30 | 991.00K |
| 2026-07-27 | INR 3.38 | -2.03% | INR 3.54 | INR 3.55 | INR 3.11 | 2.65M |
| 2026-07-24 | INR 3.45 | -0.29% | INR 3.49 | INR 3.49 | INR 3.40 | 521.89K |
| 2026-07-23 | INR 3.46 | -0.29% | INR 3.47 | INR 3.50 | INR 3.44 | 454.36K |
| 2026-07-22 | INR 3.47 | -0.86% | INR 3.57 | INR 3.57 | INR 3.43 | 434.52K |
| 2026-07-21 | INR 3.50 | +1.16% | INR 3.51 | INR 3.56 | INR 3.46 | 736.74K |
| 2026-07-20 | INR 3.46 | -1.14% | INR 3.49 | INR 3.50 | INR 3.41 | 549.47K |
| 2026-07-17 | INR 3.50 | -0.85% | INR 3.58 | INR 3.58 | INR 3.38 | 786.06K |
| 2026-07-16 | INR 3.53 | -0.84% | INR 3.57 | INR 3.59 | INR 3.51 | 540.22K |
| 2026-07-15 | INR 3.56 | -0.28% | INR 3.61 | INR 3.61 | INR 3.55 | 416.12K |
| 2026-07-14 | INR 3.57 | -0.83% | INR 3.55 | INR 3.61 | INR 3.55 | 593.48K |
| 2026-07-13 | INR 3.60 | +0.56% | INR 3.64 | INR 3.64 | INR 3.55 | 712.75K |
| 2026-07-10 | INR 3.58 | +0.85% | INR 3.58 | INR 3.61 | INR 3.56 | 572.60K |
| 2026-07-09 | INR 3.55 | 0.00% | INR 3.60 | INR 3.64 | INR 3.54 | 557.28K |
| 2026-07-08 | INR 3.55 | -1.66% | INR 3.61 | INR 3.70 | INR 3.53 | 790.13K |
| 2026-07-07 | INR 3.61 | -2.96% | INR 3.71 | INR 3.80 | INR 3.54 | 1.14M |
| 2026-07-06 | INR 3.72 | -1.33% | INR 3.80 | INR 3.81 | INR 3.62 | 1.02M |
| 2026-07-03 | INR 3.77 | +1.34% | INR 3.83 | INR 3.83 | INR 3.73 | 625.24K |
| 2026-07-02 | INR 3.72 | +0.81% | INR 3.69 | INR 3.75 | INR 3.69 | 644.70K |
| 2026-07-01 | INR 3.69 | +0.54% | INR 3.70 | INR 3.75 | INR 3.65 | 500.98K |
| 2026-06-30 | INR 3.67 | -2.13% | INR 3.63 | INR 3.80 | INR 3.63 | 1.15M |
| 2026-06-29 | INR 3.75 | -1.83% | INR 3.84 | INR 3.84 | INR 3.71 | 753.14K |
| 2026-06-26 | INR 3.82 | 0.00% | INR 3.82 | INR 3.82 | INR 3.82 | 0 |
| 2026-06-25 | INR 3.82 | -0.52% | INR 3.84 | INR 3.90 | INR 3.80 | 830.22K |
| 2026-06-24 | INR 3.84 | -1.29% | INR 3.89 | INR 3.89 | INR 3.82 | 699.03K |
| 2026-06-23 | INR 3.89 | -1.27% | INR 3.94 | INR 4.04 | INR 3.83 | 888.69K |
| 2026-06-22 | INR 3.94 | -1.01% | INR 3.90 | INR 4.00 | INR 3.90 | 1.33M |
| 2026-06-19 | INR 3.98 | 0.00% | INR 3.86 | INR 4.15 | INR 3.79 | 1.71M |
| 2026-06-18 | INR 3.98 | +0.51% | INR 3.98 | INR 4.15 | INR 3.78 | 3.83M |
| 2026-06-17 | INR 3.96 | +4.76% | INR 3.96 | INR 3.96 | INR 3.92 | 942.59K |
| 2026-06-16 | INR 3.78 | +5.00% | INR 3.77 | INR 3.78 | INR 3.70 | 732.81K |
| 2026-06-15 | INR 3.60 | +4.96% | INR 3.51 | INR 3.60 | INR 3.51 | 655.12K |
| 2026-06-12 | INR 3.43 | 0.00% | INR 3.44 | INR 3.48 | INR 3.30 | 989.63K |
| 2026-06-11 | INR 3.43 | -2.56% | INR 3.51 | INR 3.51 | INR 3.36 | 965.07K |
| 2026-06-10 | INR 3.52 | -4.09% | INR 3.71 | INR 3.71 | INR 3.50 | 1.27M |
| 2026-06-09 | INR 3.67 | +0.27% | INR 3.75 | INR 3.75 | INR 3.65 | 707.74K |
| 2026-06-08 | INR 3.66 | -2.92% | INR 3.70 | INR 3.75 | INR 3.65 | 1.10M |
| 2026-06-05 | INR 3.77 | +1.62% | INR 3.72 | INR 3.87 | INR 3.71 | 1.25M |
| 2026-06-04 | INR 3.71 | +0.27% | INR 3.72 | INR 3.72 | INR 3.63 | 808.69K |
| 2026-06-03 | INR 3.70 | -0.27% | INR 3.77 | INR 3.77 | INR 3.65 | 573.34K |
| 2026-06-02 | INR 3.71 | -1.07% | INR 3.86 | INR 3.86 | INR 3.65 | 723.89K |
| 2026-06-01 | INR 3.75 | -1.57% | INR 3.81 | INR 3.88 | INR 3.70 | 986.76K |
| 2026-05-29 | INR 3.81 | +0.26% | INR 3.85 | INR 3.85 | INR 3.79 | 853.02K |