Srivari Spices and Foods Limited SSFL
NSE · India · Consumer Non-Durables
INR 278.45+6.85 (+2.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 280.10 | -0.67% | INR 279.20 | INR 289.90 | INR 279.20 | 5.50K |
| 2026-09-29 | INR 282.00 | 0.00% | INR 282.00 | INR 282.00 | INR 277.05 | 4.50K |
| 2026-09-28 | INR 282.00 | -2.12% | INR 288.10 | INR 301.95 | INR 282.00 | 7.50K |
| 2026-09-25 | INR 288.10 | +4.99% | INR 282.70 | INR 288.10 | INR 280.05 | 7.00K |
| 2026-09-24 | INR 274.40 | -2.07% | INR 280.20 | INR 281.00 | INR 269.00 | 3.00K |
| 2026-09-23 | INR 280.20 | -3.36% | INR 279.00 | INR 280.20 | INR 279.00 | 1.00K |
| 2026-09-22 | INR 289.95 | -1.71% | INR 296.00 | INR 296.00 | INR 285.00 | 5.50K |
| 2026-09-21 | INR 295.00 | -2.64% | INR 295.00 | INR 300.00 | INR 287.95 | 9.50K |
| 2026-09-18 | INR 303.00 | +2.35% | INR 281.60 | INR 303.00 | INR 281.25 | 6.00K |
| 2026-09-17 | INR 296.05 | -4.67% | INR 302.00 | INR 305.00 | INR 296.00 | 10.00K |
| 2026-09-16 | INR 310.55 | -4.40% | INR 324.85 | INR 324.85 | INR 309.00 | 9.50K |
| 2026-09-15 | INR 324.85 | +3.57% | INR 325.00 | INR 329.30 | INR 311.00 | 21.00K |
| 2026-09-11 | INR 313.65 | +4.57% | INR 299.90 | INR 314.90 | INR 299.90 | 25.00K |
| 2026-09-10 | INR 299.95 | +4.99% | INR 285.70 | INR 299.95 | INR 282.00 | 24.50K |
| 2026-09-09 | INR 285.70 | +3.51% | INR 275.20 | INR 288.00 | INR 270.00 | 13.50K |
| 2026-09-08 | INR 276.00 | +1.10% | INR 283.90 | INR 283.90 | INR 272.00 | 14.00K |
| 2026-09-07 | INR 273.00 | +5.00% | INR 262.60 | INR 273.00 | INR 260.00 | 22.00K |
| 2026-09-04 | INR 260.00 | -2.13% | INR 268.00 | INR 271.00 | INR 260.00 | 5.00K |
| 2026-09-03 | INR 265.65 | +5.00% | INR 253.00 | INR 265.65 | INR 253.00 | 10.00K |
| 2026-09-02 | INR 253.00 | -4.53% | INR 265.00 | INR 269.00 | INR 253.00 | 4.50K |
| 2026-09-01 | INR 265.00 | +1.55% | INR 262.00 | INR 265.00 | INR 259.00 | 5.00K |
| 2026-08-31 | INR 260.95 | +4.38% | INR 250.00 | INR 262.00 | INR 246.00 | 4.50K |
| 2026-08-28 | INR 250.00 | -1.13% | INR 253.00 | INR 257.00 | INR 250.00 | 3.00K |
| 2026-08-27 | INR 252.85 | +4.68% | INR 250.00 | INR 253.60 | INR 231.00 | 35.50K |
| 2026-08-26 | INR 241.55 | +0.02% | INR 250.00 | INR 253.55 | INR 241.55 | 7.50K |
| 2026-08-25 | INR 241.50 | +5.00% | INR 230.00 | INR 241.50 | INR 230.00 | 23.50K |
| 2026-08-24 | INR 230.00 | 0.00% | INR 230.00 | INR 230.00 | INR 230.00 | 500 |
| 2026-08-21 | INR 230.00 | -4.17% | INR 241.50 | INR 241.50 | INR 230.00 | 6.00K |
| 2026-08-20 | INR 240.00 | +3.99% | INR 234.00 | INR 241.90 | INR 234.00 | 15.50K |
| 2026-08-19 | INR 230.80 | +3.34% | INR 222.80 | INR 234.50 | INR 222.50 | 21.50K |
| 2026-08-18 | INR 223.35 | -1.17% | INR 229.00 | INR 229.50 | INR 215.65 | 8.00K |
| 2026-08-17 | INR 226.00 | -2.42% | INR 231.60 | INR 231.60 | INR 226.00 | 4.00K |
| 2026-08-14 | INR 231.60 | -1.24% | INR 236.65 | INR 244.80 | INR 231.60 | 4.50K |
| 2026-08-13 | INR 234.50 | -3.50% | INR 240.00 | INR 240.00 | INR 232.60 | 8.00K |
| 2026-08-12 | INR 243.00 | +0.52% | INR 245.95 | INR 245.95 | INR 240.00 | 3.50K |
| 2026-08-11 | INR 241.75 | +4.68% | INR 228.65 | INR 241.95 | INR 228.65 | 12.50K |
| 2026-08-10 | INR 230.95 | -2.14% | INR 227.60 | INR 235.00 | INR 226.25 | 15.50K |
| 2026-08-07 | INR 236.00 | -2.56% | INR 239.95 | INR 239.95 | INR 234.05 | 8.00K |
| 2026-08-06 | INR 242.20 | -4.29% | INR 259.00 | INR 263.00 | INR 240.40 | 39.00K |
| 2026-08-05 | INR 253.05 | -1.29% | INR 252.45 | INR 259.50 | INR 246.00 | 13.00K |
| 2026-08-04 | INR 256.35 | -1.95% | INR 265.00 | INR 270.00 | INR 256.25 | 7.50K |
| 2026-08-03 | INR 261.45 | +0.77% | INR 265.00 | INR 265.00 | INR 255.50 | 5.00K |
| 2026-07-31 | INR 259.45 | +4.34% | INR 253.00 | INR 261.05 | INR 236.25 | 17.00K |
| 2026-07-30 | INR 248.65 | -1.91% | INR 244.05 | INR 252.00 | INR 242.00 | 6.00K |
| 2026-07-29 | INR 253.50 | -0.55% | INR 252.00 | INR 254.75 | INR 245.00 | 11.00K |
| 2026-07-28 | INR 254.90 | -1.96% | INR 260.00 | INR 267.00 | INR 254.80 | 8.00K |
| 2026-07-27 | INR 260.00 | +4.42% | INR 239.55 | INR 260.45 | INR 239.55 | 13.50K |
| 2026-07-24 | INR 249.00 | -4.94% | INR 258.00 | INR 258.00 | INR 248.90 | 19.50K |
| 2026-07-23 | INR 261.95 | -2.26% | INR 259.00 | INR 263.90 | INR 257.10 | 12.00K |
| 2026-07-22 | INR 268.00 | +2.02% | INR 252.00 | INR 271.00 | INR 252.00 | 12.00K |
| 2026-07-21 | INR 262.70 | -4.56% | INR 278.00 | INR 288.25 | INR 261.50 | 61.50K |
| 2026-07-20 | INR 275.25 | -2.64% | INR 283.00 | INR 283.00 | INR 272.00 | 14.50K |
| 2026-07-17 | INR 282.70 | +4.34% | INR 262.10 | INR 284.45 | INR 262.10 | 56.00K |
| 2026-07-16 | INR 270.95 | -0.84% | INR 270.00 | INR 274.00 | INR 262.00 | 11.50K |
| 2026-07-15 | INR 273.25 | +2.53% | INR 268.15 | INR 279.80 | INR 253.50 | 28.50K |
| 2026-07-14 | INR 266.50 | +2.30% | INR 260.50 | INR 267.00 | INR 247.50 | 30.50K |
| 2026-07-13 | INR 260.50 | -4.93% | INR 277.50 | INR 277.50 | INR 260.30 | 33.50K |
| 2026-07-10 | INR 274.00 | -1.26% | INR 272.00 | INR 276.75 | INR 266.40 | 18.00K |
| 2026-07-09 | INR 277.50 | -1.21% | INR 282.00 | INR 284.00 | INR 270.55 | 15.00K |
| 2026-07-08 | INR 280.90 | -1.09% | INR 272.50 | INR 282.00 | INR 269.80 | 17.00K |
| 2026-07-07 | INR 284.00 | -0.89% | INR 285.00 | INR 285.00 | INR 275.00 | 19.50K |
| 2026-07-06 | INR 286.55 | +4.54% | INR 280.00 | INR 287.80 | INR 267.20 | 41.50K |
| 2026-07-03 | INR 274.10 | -1.91% | INR 265.50 | INR 277.00 | INR 265.50 | 37.50K |
| 2026-07-02 | INR 279.45 | -5.00% | INR 295.10 | INR 295.10 | INR 279.45 | 32.50K |
| 2026-07-01 | INR 294.15 | +4.88% | INR 294.45 | INR 294.45 | INR 280.45 | 133.00K |
| 2026-06-30 | INR 280.45 | +5.00% | INR 280.45 | INR 280.45 | INR 280.45 | 23.00K |
| 2026-06-29 | INR 267.10 | +4.99% | INR 267.10 | INR 267.10 | INR 267.10 | 19.50K |
| 2026-06-26 | INR 254.40 | 0.00% | INR 254.40 | INR 254.40 | INR 254.40 | 0 |
| 2026-06-25 | INR 254.40 | +4.99% | INR 242.30 | INR 254.40 | INR 242.30 | 48.50K |
| 2026-06-24 | INR 242.30 | +4.98% | INR 242.30 | INR 242.30 | INR 219.30 | 74.50K |
| 2026-06-23 | INR 230.80 | +4.98% | INR 230.80 | INR 230.80 | INR 230.80 | 16.50K |
| 2026-06-22 | INR 219.85 | +4.99% | INR 219.85 | INR 219.85 | INR 219.85 | 27.50K |
| 2026-06-19 | INR 209.40 | +4.99% | INR 201.05 | INR 209.40 | INR 201.05 | 11.50K |
| 2026-06-18 | INR 199.45 | +4.15% | INR 190.70 | INR 201.05 | INR 188.00 | 47.50K |
| 2026-06-17 | INR 191.50 | -1.31% | INR 195.00 | INR 199.95 | INR 184.60 | 52.00K |
| 2026-06-16 | INR 194.05 | -2.39% | INR 190.60 | INR 207.00 | INR 188.90 | 94.00K |
| 2026-06-15 | INR 198.80 | -4.99% | INR 209.25 | INR 209.25 | INR 198.80 | 106.50K |
| 2026-06-12 | INR 209.25 | -4.01% | INR 228.80 | INR 228.90 | INR 207.10 | 54.50K |
| 2026-06-11 | INR 218.00 | -2.33% | INR 226.00 | INR 234.20 | INR 213.00 | 58.50K |
| 2026-06-10 | INR 223.20 | +4.99% | INR 222.70 | INR 223.20 | INR 219.50 | 56.50K |
| 2026-06-09 | INR 212.60 | +9.98% | INR 198.00 | INR 212.60 | INR 198.00 | 133.50K |
| 2026-06-08 | INR 193.30 | +9.99% | INR 175.70 | INR 193.30 | INR 175.70 | 154.00K |
| 2026-06-05 | INR 175.75 | +3.93% | INR 168.50 | INR 180.90 | INR 168.00 | 113.50K |
| 2026-06-04 | INR 169.10 | +0.83% | INR 163.05 | INR 170.00 | INR 163.05 | 27.00K |
| 2026-06-03 | INR 167.70 | +0.30% | INR 168.00 | INR 171.30 | INR 164.00 | 55.50K |
| 2026-06-02 | INR 167.20 | -2.28% | INR 172.80 | INR 172.80 | INR 158.65 | 50.00K |
| 2026-06-01 | INR 171.10 | +4.87% | INR 163.30 | INR 178.95 | INR 163.30 | 63.50K |
| 2026-05-29 | INR 163.15 | +4.32% | INR 162.80 | INR 164.80 | INR 156.60 | 46.00K |
| 2026-05-28 | INR 156.40 | 0.00% | INR 156.40 | INR 156.40 | INR 156.40 | 0 |
| 2026-05-27 | INR 156.40 | -3.19% | INR 156.00 | INR 162.20 | INR 150.00 | 56.00K |