Sarveshwar Foods Limited (NSE:SARVESHWAR)
India
· Delayed Price · Currency is INR 4.050
+0.070 (1.76%)
Apr 29, 2026, 3:29 PM IST
Sarveshwar Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.10 | 3.94 | 4.05 | 4.05 | 1.76% | 1,808,937 |
| Apr 28, 2026 | 4.01 | 4.06 | 3.93 | 3.98 | 3.98 | -0.75% | 1,164,347 |
| Apr 27, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | 1.01% | 2,021,245 |
| Apr 24, 2026 | 3.91 | 4.05 | 3.91 | 3.97 | 3.97 | -1.73% | 1,275,340 |
| Apr 23, 2026 | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | -1.94% | 2,664,994 |
| Apr 22, 2026 | 4.01 | 4.23 | 3.99 | 4.12 | 4.12 | 3.26% | 4,430,314 |
| Apr 21, 2026 | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | 0.50% | 3,235,818 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 2,913,828 |
| Apr 17, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 2,298,740 |
| Apr 16, 2026 | 4.03 | 4.09 | 3.97 | 4.01 | 4.01 | 1.01% | 4,302,536 |
| Apr 15, 2026 | 3.99 | 4.04 | 3.92 | 3.97 | 3.97 | 2.58% | 3,903,967 |
| Apr 13, 2026 | 3.87 | 3.92 | 3.54 | 3.87 | 3.87 | -1.53% | 3,104,797 |
| Apr 10, 2026 | 3.99 | 4.01 | 3.90 | 3.93 | 3.93 | 0.77% | 2,803,626 |
| Apr 9, 2026 | 4.04 | 4.10 | 3.86 | 3.90 | 3.90 | -1.27% | 5,613,393 |
| Apr 8, 2026 | 3.91 | 4.05 | 3.66 | 3.95 | 3.95 | 13.51% | 10,432,400 |
| Apr 7, 2026 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | -0.29% | 4,069,981 |
| Apr 6, 2026 | 3.70 | 3.77 | 3.40 | 3.49 | 3.49 | -0.29% | 9,044,471 |
| Apr 2, 2026 | 2.98 | 3.56 | 2.85 | 3.50 | 3.50 | 16.28% | 11,579,640 |
| Apr 1, 2026 | 2.55 | 3.01 | 2.55 | 3.01 | 3.01 | 19.92% | 8,222,212 |
| Mar 30, 2026 | 2.59 | 2.67 | 2.50 | 2.51 | 2.51 | -5.99% | 8,572,829 |
| Mar 27, 2026 | 2.80 | 2.83 | 2.65 | 2.67 | 2.67 | -6.32% | 7,430,148 |
| Mar 25, 2026 | 2.89 | 2.92 | 2.82 | 2.85 | 2.85 | 0.35% | 10,837,910 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.82 | 2.84 | 2.84 | - | 6,627,016 |
| Mar 23, 2026 | 3.18 | 3.18 | 2.82 | 2.84 | 2.84 | -11.80% | 12,388,920 |
| Mar 20, 2026 | 3.06 | 3.31 | 3.05 | 3.22 | 3.22 | 5.57% | 6,978,631 |
| Mar 19, 2026 | 3.16 | 3.27 | 3.00 | 3.05 | 3.05 | -4.09% | 10,781,740 |
| Mar 18, 2026 | 3.13 | 3.27 | 3.10 | 3.18 | 3.18 | 2.91% | 5,832,590 |
| Mar 17, 2026 | 3.23 | 3.23 | 3.08 | 3.09 | 3.09 | -3.44% | 5,545,064 |
| Mar 16, 2026 | 3.22 | 3.23 | 3.13 | 3.20 | 3.20 | -0.93% | 2,818,273 |
| Mar 13, 2026 | 3.27 | 3.33 | 3.22 | 3.23 | 3.23 | -1.52% | 3,254,147 |
| Mar 12, 2026 | 3.27 | 3.31 | 3.21 | 3.28 | 3.28 | 0.31% | 3,078,194 |
| Mar 11, 2026 | 3.29 | 3.42 | 3.27 | 3.27 | 3.27 | -0.61% | 4,397,739 |
| Mar 10, 2026 | 3.34 | 3.36 | 3.27 | 3.29 | 3.29 | -0.30% | 4,334,339 |
| 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 |