Sarveshwar Foods Limited (NSE:SARVESHWAR)
India
· Delayed Price · Currency is INR 3.300
-0.270 (-7.56%)
Mar 9, 2026, 3:30 PM IST
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.54 | 3.54 | 3.29 | 3.30 | 3.30 | -7.56% | 5,370,231 |
| Mar 6, 2026 | 3.62 | 3.69 | 3.55 | 3.57 | 3.57 | -1.11% | 2,746,620 |
| Mar 5, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 1.98% | 3,305,532 |
| Mar 4, 2026 | 3.59 | 3.59 | 3.51 | 3.54 | 3.54 | -3.01% | 3,566,541 |
| Mar 2, 2026 | 3.56 | 3.75 | 3.56 | 3.65 | 3.65 | -4.45% | 5,042,150 |
| Feb 27, 2026 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | -0.26% | 2,132,480 |
| Feb 26, 2026 | 3.89 | 3.91 | 3.80 | 3.83 | 3.83 | -1.29% | 2,327,491 |
| Feb 25, 2026 | 3.89 | 3.93 | 3.85 | 3.88 | 3.88 | -0.77% | 4,195,535 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.86 | 3.91 | 3.91 | -1.01% | 2,326,457 |
| Feb 23, 2026 | 3.98 | 4.00 | 3.91 | 3.95 | 3.95 | -0.75% | 2,975,449 |
| Feb 20, 2026 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.75% | 2,014,748 |
| Feb 19, 2026 | 4.04 | 4.07 | 4.00 | 4.01 | 4.01 | -0.99% | 3,492,275 |
| Feb 18, 2026 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 2,382,245 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | 0.25% | 2,090,732 |
| Feb 16, 2026 | 4.00 | 4.17 | 4.00 | 4.05 | 4.05 | -0.25% | 3,763,293 |
| Feb 13, 2026 | 4.01 | 4.09 | 4.00 | 4.06 | 4.06 | -1.22% | 2,627,840 |
| Feb 12, 2026 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.84% | 2,935,674 |
| Feb 11, 2026 | 4.25 | 4.27 | 4.13 | 4.23 | 4.23 | -0.24% | 3,539,430 |
| Feb 10, 2026 | 4.18 | 4.28 | 4.15 | 4.24 | 4.24 | 1.68% | 4,664,343 |
| Feb 9, 2026 | 4.03 | 4.25 | 4.03 | 4.17 | 4.17 | 3.47% | 5,990,141 |
| Feb 6, 2026 | 4.07 | 4.10 | 3.95 | 4.03 | 4.03 | -1.23% | 2,425,868 |
| Feb 5, 2026 | 4.06 | 4.15 | 4.06 | 4.08 | 4.08 | -1.92% | 1,575,913 |
| Feb 4, 2026 | 4.06 | 4.25 | 4.03 | 4.16 | 4.16 | 2.72% | 3,710,586 |
| Feb 3, 2026 | 4.25 | 4.26 | 4.03 | 4.05 | 4.05 | 1.50% | 4,106,396 |
| Feb 2, 2026 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | -0.99% | 3,577,837 |
| Feb 1, 2026 | 4.27 | 4.27 | 3.91 | 4.03 | 4.03 | 0.25% | 3,046,010 |
| Jan 30, 2026 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | - | 3,345,578 |
| Jan 29, 2026 | 4.18 | 4.18 | 3.96 | 4.02 | 4.02 | -1.47% | 4,385,769 |
| Jan 28, 2026 | 3.90 | 4.20 | 3.90 | 4.08 | 4.08 | 4.88% | 5,667,389 |
| Jan 27, 2026 | 3.95 | 3.96 | 3.85 | 3.89 | 3.89 | -1.77% | 2,537,704 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | -0.75% | 4,341,806 |
| Jan 22, 2026 | 3.94 | 4.10 | 3.94 | 3.99 | 3.99 | 1.27% | 4,620,230 |
| Jan 21, 2026 | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | -2.23% | 4,862,657 |
| Jan 20, 2026 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -1.23% | 2,728,731 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -2.39% | 2,943,650 |
| Jan 16, 2026 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | -0.71% | 4,323,286 |
| Jan 14, 2026 | 4.22 | 4.27 | 4.19 | 4.21 | 4.21 | -1.86% | 2,579,219 |
| Jan 13, 2026 | 4.30 | 4.40 | 4.26 | 4.29 | 4.29 | -0.69% | 2,276,514 |
| Jan 12, 2026 | 4.30 | 4.37 | 4.17 | 4.32 | 4.32 | -0.69% | 3,045,447 |
| Jan 9, 2026 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -2.25% | 2,115,743 |
| Jan 8, 2026 | 4.49 | 4.52 | 4.40 | 4.45 | 4.45 | -0.89% | 2,167,960 |
| Jan 7, 2026 | 4.55 | 4.61 | 4.49 | 4.49 | 4.49 | -2.18% | 2,197,855 |
| Jan 6, 2026 | 4.65 | 4.69 | 4.58 | 4.59 | 4.59 | -1.29% | 2,123,527 |
| Jan 5, 2026 | 4.74 | 4.75 | 4.60 | 4.65 | 4.65 | -1.69% | 3,792,135 |
| Jan 2, 2026 | 4.63 | 4.80 | 4.60 | 4.73 | 4.73 | 2.83% | 7,226,449 |
| Jan 1, 2026 | 4.54 | 4.69 | 4.52 | 4.60 | 4.60 | 2.22% | 4,874,388 |
| Dec 31, 2025 | 4.29 | 4.58 | 4.29 | 4.50 | 4.50 | 3.69% | 6,883,858 |
| Dec 30, 2025 | 4.25 | 4.38 | 4.20 | 4.34 | 4.34 | 1.64% | 2,279,855 |
| Dec 29, 2025 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | -2.06% | 3,387,855 |
| Dec 26, 2025 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -1.36% | 2,735,898 |
| Dec 24, 2025 | 4.53 | 4.58 | 4.34 | 4.42 | 4.42 | -3.70% | 4,362,841 |
| Dec 23, 2025 | 4.65 | 4.70 | 4.57 | 4.59 | 4.59 | -1.08% | 4,334,995 |
| Dec 22, 2025 | 4.50 | 4.69 | 4.50 | 4.64 | 4.64 | 3.57% | 6,502,906 |
| Dec 19, 2025 | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | 1.59% | 2,882,195 |
| Dec 18, 2025 | 4.39 | 4.48 | 4.28 | 4.41 | 4.41 | 1.15% | 5,539,523 |
| Dec 17, 2025 | 4.29 | 4.65 | 4.25 | 4.36 | 4.36 | 3.07% | 12,300,380 |
| Dec 16, 2025 | 4.11 | 4.35 | 4.08 | 4.23 | 4.23 | 1.68% | 7,465,114 |
| Dec 15, 2025 | 4.15 | 4.20 | 4.03 | 4.16 | 4.16 | -0.24% | 8,370,925 |
| Dec 12, 2025 | 4.31 | 4.32 | 4.15 | 4.17 | 4.17 | -2.34% | 5,571,464 |
| Dec 11, 2025 | 4.29 | 4.51 | 4.22 | 4.27 | 4.27 | 0.71% | 3,943,308 |
| Dec 10, 2025 | 4.15 | 4.31 | 4.10 | 4.24 | 4.24 | 2.17% | 5,977,487 |
| Dec 9, 2025 | 4.00 | 4.24 | 3.82 | 4.15 | 4.15 | 3.49% | 17,266,750 |
| Dec 8, 2025 | 4.20 | 4.24 | 3.95 | 4.01 | 4.01 | -4.07% | 6,422,058 |
| Dec 5, 2025 | 4.28 | 4.29 | 4.15 | 4.18 | 4.18 | -2.34% | 3,483,898 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.23% | 2,173,669 |
| Dec 3, 2025 | 4.27 | 4.34 | 4.27 | 4.29 | 4.29 | -0.92% | 3,341,398 |
| Dec 2, 2025 | 4.40 | 4.42 | 4.27 | 4.33 | 4.33 | -2.04% | 3,709,800 |
| Dec 1, 2025 | 4.53 | 4.60 | 4.40 | 4.42 | 4.42 | -2.86% | 4,614,493 |
| Nov 28, 2025 | 4.53 | 4.65 | 4.53 | 4.55 | 4.55 | 0.22% | 2,840,010 |
| Nov 27, 2025 | 4.75 | 4.75 | 4.53 | 4.54 | 4.54 | -3.20% | 4,108,349 |
| Nov 26, 2025 | 4.62 | 4.75 | 4.61 | 4.69 | 4.69 | 1.52% | 3,046,933 |
| Nov 25, 2025 | 4.62 | 4.66 | 4.55 | 4.62 | 4.62 | 0.43% | 2,823,544 |
| Nov 24, 2025 | 4.70 | 4.71 | 4.56 | 4.60 | 4.60 | -1.29% | 2,239,971 |
| Nov 21, 2025 | 4.70 | 4.75 | 4.53 | 4.66 | 4.66 | -0.64% | 5,822,059 |
| Nov 20, 2025 | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | -0.42% | 3,092,980 |
| Nov 19, 2025 | 4.70 | 4.79 | 4.69 | 4.71 | 4.71 | -1.05% | 6,460,926 |
| Nov 18, 2025 | 4.86 | 4.89 | 4.74 | 4.76 | 4.76 | -2.06% | 5,579,595 |
| Nov 17, 2025 | 5.02 | 5.04 | 4.84 | 4.86 | 4.86 | -2.41% | 8,050,143 |
| Nov 14, 2025 | 4.90 | 5.01 | 4.85 | 4.98 | 4.98 | 1.22% | 6,815,803 |
| Nov 13, 2025 | 4.94 | 4.97 | 4.82 | 4.92 | 4.92 | -0.40% | 6,706,696 |
| Nov 12, 2025 | 4.76 | 5.05 | 4.76 | 4.94 | 4.94 | 1.86% | 8,601,546 |
| Nov 11, 2025 | 5.19 | 5.19 | 4.79 | 4.85 | 4.85 | -2.61% | 13,205,380 |
| Nov 10, 2025 | 5.01 | 5.07 | 4.96 | 4.98 | 4.98 | -0.20% | 6,794,970 |
| Nov 7, 2025 | 5.08 | 5.09 | 4.98 | 4.99 | 4.99 | -1.96% | 10,579,940 |
| Nov 6, 2025 | 5.11 | 5.32 | 5.05 | 5.09 | 5.09 | 0.39% | 9,728,134 |
| Nov 4, 2025 | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | 0.40% | 5,198,367 |
| Nov 3, 2025 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | -0.79% | 6,739,454 |
| Oct 31, 2025 | 5.10 | 5.16 | 5.07 | 5.09 | 5.09 | - | 8,091,816 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -1.74% | 8,886,260 |
| Oct 29, 2025 | 5.19 | 5.30 | 5.13 | 5.18 | 5.18 | 0.58% | 9,348,416 |
| Oct 28, 2025 | 5.11 | 5.19 | 5.06 | 5.15 | 5.15 | 1.18% | 9,194,524 |
| Oct 27, 2025 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | -1.93% | 10,904,460 |
| Oct 24, 2025 | 5.32 | 5.32 | 5.17 | 5.19 | 5.19 | -1.70% | 11,622,960 |
| Oct 23, 2025 | 5.37 | 5.47 | 5.24 | 5.28 | 5.28 | -0.94% | 11,323,620 |
| Oct 21, 2025 | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 2.30% | 5,143,152 |
| Oct 20, 2025 | 5.21 | 5.24 | 5.07 | 5.21 | 5.21 | 0.58% | 7,102,094 |
| Oct 17, 2025 | 5.18 | 5.27 | 5.03 | 5.18 | 5.18 | - | 20,794,920 |
| Oct 16, 2025 | 5.42 | 5.52 | 5.16 | 5.18 | 5.18 | -3.72% | 22,273,540 |
| Oct 15, 2025 | 5.69 | 5.70 | 5.36 | 5.38 | 5.38 | -4.61% | 20,834,820 |
| Oct 14, 2025 | 5.90 | 5.94 | 5.61 | 5.64 | 5.64 | -3.92% | 13,845,530 |