Shivashrit Foods Limited (NSE:SHIVASHRIT)
India
· Delayed Price · Currency is INR 128.90
-1.85 (-1.41%)
At close: Mar 9, 2026
Shivashrit Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.30 | 133.00 | 124.30 | 130.75 | 130.75 | 3.36% | 65,000 |
| Mar 5, 2026 | 130.00 | 130.00 | 124.00 | 126.50 | 126.50 | -0.39% | 50,000 |
| Mar 4, 2026 | 129.00 | 129.00 | 123.15 | 127.00 | 127.00 | -4.22% | 8,000 |
| Feb 27, 2026 | 128.00 | 133.85 | 128.00 | 132.60 | 132.60 | 0.91% | 64,000 |
| Feb 26, 2026 | 130.00 | 132.80 | 129.00 | 131.40 | 131.40 | 1.12% | 19,000 |
| Feb 25, 2026 | 127.00 | 132.00 | 122.15 | 129.95 | 129.95 | 2.32% | 38,000 |
| Feb 24, 2026 | 128.05 | 128.05 | 127.00 | 127.00 | 127.00 | -1.55% | 7,000 |
| Feb 23, 2026 | 129.95 | 130.00 | 129.00 | 129.00 | 129.00 | -0.73% | 11,000 |
| Feb 20, 2026 | 133.95 | 133.95 | 129.95 | 129.95 | 129.95 | -1.14% | 39,000 |
| Feb 19, 2026 | 132.95 | 133.95 | 128.55 | 131.45 | 131.45 | -1.90% | 43,000 |
| Feb 18, 2026 | 130.15 | 135.00 | 130.15 | 134.00 | 134.00 | -0.04% | 26,000 |
| Feb 17, 2026 | 130.05 | 135.00 | 130.05 | 134.05 | 134.05 | 1.17% | 70,000 |
| Feb 16, 2026 | 131.05 | 134.70 | 125.00 | 132.50 | 132.50 | 0.15% | 212,000 |
| Feb 13, 2026 | 138.50 | 138.50 | 130.00 | 132.30 | 132.30 | -4.17% | 35,000 |
| Feb 12, 2026 | 132.40 | 141.00 | 132.40 | 138.05 | 138.05 | 0.80% | 35,000 |
| Feb 11, 2026 | 144.00 | 144.00 | 135.00 | 136.95 | 136.95 | -2.84% | 125,000 |
| Feb 10, 2026 | 135.95 | 144.00 | 135.00 | 140.95 | 140.95 | 4.56% | 132,000 |
| Feb 9, 2026 | 133.00 | 136.00 | 130.10 | 134.80 | 134.80 | 6.48% | 62,000 |
| Feb 6, 2026 | 134.00 | 134.00 | 125.15 | 126.60 | 126.60 | -1.75% | 14,000 |
| Feb 5, 2026 | 128.00 | 136.95 | 127.00 | 128.85 | 128.85 | -2.97% | 87,000 |
| Feb 4, 2026 | 111.00 | 133.20 | 111.00 | 132.80 | 132.80 | 19.64% | 823,000 |
| Feb 3, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 8,000 |
| Feb 2, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -1.77% | 13,000 |
| Feb 1, 2026 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1.30% | 12,000 |
| Jan 30, 2026 | 113.00 | 118.50 | 111.15 | 111.55 | 111.55 | -4.62% | 26,000 |
| Jan 29, 2026 | 117.00 | 117.00 | 116.95 | 116.95 | 116.95 | -3.35% | 2,000 |
| Jan 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.64% | 1,000 |
| Jan 27, 2026 | 122.40 | 125.00 | 119.05 | 119.05 | 119.05 | 2.50% | 12,000 |
| Jan 23, 2026 | 123.50 | 123.50 | 116.00 | 116.15 | 116.15 | 1.71% | 20,000 |
| Jan 22, 2026 | 123.90 | 123.90 | 112.00 | 114.20 | 114.20 | -0.83% | 6,000 |
| Jan 21, 2026 | 115.00 | 124.85 | 111.50 | 115.15 | 115.15 | -6.00% | 14,000 |
| Jan 20, 2026 | 124.00 | 125.90 | 122.50 | 122.50 | 122.50 | -3.54% | 21,000 |
| Jan 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 1,000 |
| Jan 16, 2026 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.08% | 34,000 |
| Jan 14, 2026 | 124.00 | 126.60 | 124.00 | 125.90 | 125.90 | -0.32% | 3,000 |
| Jan 13, 2026 | 127.15 | 127.15 | 125.65 | 126.30 | 126.30 | -1.48% | 4,000 |
| Jan 12, 2026 | 130.00 | 130.00 | 127.90 | 128.20 | 128.20 | 1.75% | 6,000 |
| Jan 9, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.60% | 2,000 |
| Jan 8, 2026 | 130.50 | 132.20 | 128.05 | 128.05 | 128.05 | -1.88% | 5,000 |
| Jan 7, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.85% | 1,000 |
| Jan 6, 2026 | 133.00 | 135.00 | 129.15 | 129.40 | 129.40 | -2.71% | 13,000 |
| Jan 5, 2026 | 132.00 | 135.00 | 125.35 | 133.00 | 133.00 | 4.72% | 7,000 |
| Jan 2, 2026 | 132.00 | 134.45 | 126.15 | 127.00 | 127.00 | -1.55% | 6,000 |
| Jan 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,000 |
| Dec 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,000 |
| Dec 30, 2025 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | -2.91% | 4,000 |
| Dec 29, 2025 | 129.00 | 135.00 | 129.00 | 133.90 | 133.90 | -0.07% | 3,000 |
| Dec 26, 2025 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 0.68% | 5,000 |
| Dec 24, 2025 | 135.80 | 136.95 | 133.10 | 133.10 | 133.10 | -1.84% | 47,000 |
| Dec 23, 2025 | 133.20 | 136.80 | 132.10 | 135.60 | 135.60 | 1.61% | 8,000 |
| Dec 22, 2025 | 138.70 | 138.80 | 133.00 | 133.45 | 133.45 | -2.06% | 13,000 |
| Dec 19, 2025 | 129.55 | 137.50 | 129.55 | 136.25 | 136.25 | 5.66% | 84,000 |
| Dec 18, 2025 | 126.35 | 129.35 | 126.35 | 128.95 | 128.95 | 3.78% | 20,000 |
| Dec 17, 2025 | 124.70 | 128.95 | 123.10 | 124.25 | 124.25 | 0.93% | 70,000 |
| Dec 16, 2025 | 125.00 | 129.50 | 123.00 | 123.10 | 123.10 | -7.09% | 116,000 |
| Dec 15, 2025 | 133.40 | 134.05 | 130.00 | 132.50 | 132.50 | -0.19% | 14,000 |
| Dec 12, 2025 | 131.50 | 133.75 | 131.50 | 132.75 | 132.75 | -1.52% | 22,000 |
| Dec 11, 2025 | 133.90 | 135.90 | 131.00 | 134.80 | 134.80 | 0.67% | 14,000 |
| Dec 10, 2025 | 136.95 | 136.95 | 131.00 | 133.90 | 133.90 | 2.29% | 69,000 |
| Dec 9, 2025 | 136.50 | 136.50 | 130.90 | 130.90 | 130.90 | 0.31% | 28,000 |
| Dec 8, 2025 | 127.50 | 137.00 | 127.50 | 130.50 | 130.50 | 0.31% | 6,000 |
| Dec 5, 2025 | 130.10 | 130.25 | 130.00 | 130.10 | 130.10 | -5.24% | 6,000 |
| Dec 4, 2025 | 133.00 | 137.30 | 132.60 | 137.30 | 137.30 | 1.03% | 8,000 |
| Dec 3, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - | 8,000 |
| Dec 2, 2025 | 130.00 | 136.70 | 130.00 | 135.90 | 135.90 | -0.69% | 14,000 |
| Dec 1, 2025 | 142.00 | 143.00 | 136.85 | 136.85 | 136.85 | 3.71% | 15,000 |
| Nov 28, 2025 | 138.00 | 138.00 | 130.05 | 131.95 | 131.95 | -4.04% | 127,000 |
| Nov 27, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.18% | 11,000 |
| Nov 26, 2025 | 131.00 | 137.90 | 131.00 | 137.75 | 137.75 | 0.55% | 42,000 |
| Nov 25, 2025 | 136.55 | 137.00 | 132.00 | 137.00 | 137.00 | 0.81% | 3,000 |
| Nov 24, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.57% | 9,000 |
| Nov 21, 2025 | 137.80 | 137.80 | 132.50 | 132.50 | 132.50 | -1.16% | 2,000 |
| Nov 20, 2025 | 137.95 | 137.95 | 134.00 | 134.05 | 134.05 | -2.83% | 5,000 |
| Nov 18, 2025 | 135.75 | 137.95 | 135.75 | 137.95 | 137.95 | -1.46% | 4,000 |
| Nov 17, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | 36,000 |
| Nov 14, 2025 | 137.90 | 139.00 | 136.00 | 139.00 | 139.00 | -0.71% | 3,000 |
| Nov 13, 2025 | 141.90 | 141.90 | 138.50 | 140.00 | 140.00 | 2.94% | 23,000 |
| Nov 12, 2025 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 2.99% | 40,000 |
| Nov 11, 2025 | 135.35 | 135.35 | 132.00 | 132.05 | 132.05 | -2.44% | 4,000 |
| Nov 10, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - | 1,000 |
| Nov 7, 2025 | 134.85 | 136.50 | 132.10 | 135.35 | 135.35 | 0.82% | 14,000 |
| Nov 6, 2025 | 136.65 | 136.65 | 131.30 | 134.25 | 134.25 | 2.79% | 68,000 |
| Nov 4, 2025 | 131.90 | 133.00 | 130.00 | 130.60 | 130.60 | -1.80% | 30,000 |
| Nov 3, 2025 | 135.10 | 135.10 | 133.00 | 133.00 | 133.00 | 1.18% | 7,000 |
| Oct 31, 2025 | 131.15 | 131.50 | 128.60 | 131.45 | 131.45 | 0.19% | 4,000 |
| Oct 30, 2025 | 130.00 | 131.45 | 127.65 | 131.20 | 131.20 | 0.85% | 16,000 |
| Oct 29, 2025 | 132.95 | 133.00 | 130.10 | 130.10 | 130.10 | 0.08% | 23,000 |
| Oct 28, 2025 | 133.90 | 133.90 | 130.00 | 130.00 | 130.00 | -1.52% | 4,000 |
| Oct 27, 2025 | 131.70 | 132.95 | 131.70 | 132.00 | 132.00 | 1.42% | 13,000 |
| Oct 24, 2025 | 135.00 | 135.00 | 128.50 | 130.15 | 130.15 | 1.44% | 26,000 |
| Oct 23, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - | 2,000 |
| Oct 21, 2025 | 131.00 | 131.00 | 123.10 | 128.30 | 128.30 | 2.64% | 24,000 |
| Oct 17, 2025 | 119.05 | 125.00 | 119.05 | 125.00 | 125.00 | -0.32% | 24,000 |
| Oct 15, 2025 | 124.00 | 125.40 | 118.00 | 125.40 | 125.40 | -0.04% | 42,000 |
| Oct 14, 2025 | 120.05 | 126.40 | 120.00 | 125.45 | 125.45 | -0.36% | 8,000 |
| Oct 13, 2025 | 125.00 | 125.90 | 119.80 | 125.90 | 125.90 | 0.72% | 14,000 |
| Oct 10, 2025 | 125.50 | 129.00 | 125.00 | 125.00 | 125.00 | 1.63% | 3,000 |
| Oct 9, 2025 | 122.10 | 127.50 | 122.10 | 123.00 | 123.00 | -1.99% | 10,000 |
| Oct 8, 2025 | 124.30 | 126.85 | 124.30 | 125.50 | 125.50 | -1.61% | 6,000 |
| Oct 7, 2025 | 129.00 | 129.00 | 124.75 | 127.55 | 127.55 | -0.16% | 16,000 |