Shivashrit Foods Limited (NSE:SHIVASHRIT)
India
· Delayed Price · Currency is INR 117.25
-2.75 (-2.29%)
At close: Apr 28, 2026
Shivashrit Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.15 | 123.70 | 117.00 | 117.25 | 117.25 | -2.29% | 11,000 |
| Apr 27, 2026 | 120.00 | 123.85 | 117.00 | 120.00 | 120.00 | - | 19,000 |
| Apr 24, 2026 | 119.70 | 120.00 | 119.70 | 120.00 | 120.00 | 3.00% | 6,000 |
| Apr 23, 2026 | 120.25 | 120.25 | 116.50 | 116.50 | 116.50 | -6.05% | 15,000 |
| Apr 22, 2026 | 119.00 | 124.00 | 118.90 | 124.00 | 124.00 | 2.39% | 14,000 |
| Apr 21, 2026 | 120.35 | 124.85 | 120.35 | 121.10 | 121.10 | -0.33% | 4,000 |
| Apr 20, 2026 | 125.00 | 127.90 | 121.50 | 121.50 | 121.50 | -3.49% | 16,000 |
| Apr 17, 2026 | 129.35 | 129.35 | 124.00 | 125.90 | 125.90 | 0.40% | 14,000 |
| Apr 16, 2026 | 123.00 | 125.50 | 122.15 | 125.40 | 125.40 | 1.13% | 53,000 |
| Apr 15, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.51% | 6,000 |
| Apr 13, 2026 | 126.30 | 126.50 | 120.40 | 125.90 | 125.90 | 1.70% | 155,000 |
| Apr 10, 2026 | 118.50 | 124.95 | 118.50 | 123.80 | 123.80 | 3.38% | 48,000 |
| Apr 9, 2026 | 118.15 | 125.95 | 118.15 | 119.75 | 119.75 | 1.48% | 216,000 |
| Apr 8, 2026 | 122.90 | 124.00 | 117.00 | 118.00 | 118.00 | 1.77% | 46,000 |
| Apr 7, 2026 | 119.00 | 119.00 | 112.00 | 115.95 | 115.95 | 0.96% | 10,000 |
| Apr 6, 2026 | 113.50 | 115.00 | 109.00 | 114.85 | 114.85 | 9.38% | 91,000 |
| Apr 2, 2026 | 106.15 | 107.00 | 98.35 | 105.00 | 105.00 | -4.50% | 41,000 |
| Apr 1, 2026 | 112.00 | 113.25 | 108.00 | 109.95 | 109.95 | -0.05% | 124,000 |
| Mar 30, 2026 | 119.00 | 119.50 | 106.00 | 110.00 | 110.00 | -3.38% | 30,000 |
| Mar 27, 2026 | 116.50 | 117.00 | 96.00 | 113.85 | 113.85 | -5.13% | 209,000 |
| Mar 25, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.97% | 13,000 |
| Mar 24, 2026 | 114.00 | 123.00 | 113.00 | 118.85 | 118.85 | 3.08% | 339,000 |
| Mar 23, 2026 | 115.30 | 116.90 | 111.00 | 115.30 | 115.30 | -2.33% | 20,000 |
| Mar 20, 2026 | 119.00 | 123.95 | 113.05 | 118.05 | 118.05 | -3.24% | 100,000 |
| Mar 19, 2026 | 124.00 | 124.00 | 118.00 | 122.00 | 122.00 | -1.25% | 12,000 |
| Mar 18, 2026 | 124.95 | 124.95 | 117.35 | 123.55 | 123.55 | 3.00% | 24,000 |
| Mar 17, 2026 | 119.00 | 123.50 | 119.00 | 119.95 | 119.95 | -1.28% | 20,000 |
| Mar 16, 2026 | 119.15 | 127.00 | 119.15 | 121.50 | 121.50 | -1.22% | 28,000 |
| Mar 13, 2026 | 121.50 | 126.00 | 121.50 | 123.00 | 123.00 | -0.81% | 15,000 |
| Mar 12, 2026 | 117.35 | 126.00 | 116.45 | 124.00 | 124.00 | 2.31% | 13,000 |
| Mar 11, 2026 | 128.20 | 128.20 | 120.00 | 121.20 | 121.20 | -4.57% | 17,000 |
| Mar 10, 2026 | 124.25 | 128.70 | 123.05 | 127.00 | 127.00 | -1.47% | 17,000 |
| Mar 9, 2026 | 124.20 | 129.50 | 124.15 | 128.90 | 128.90 | -1.41% | 19,000 |
| 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 |