Want to see IN:SARVESHWAR full AI Analyst Report?
Sarveshwar Foods Ltd. (SARVESHWAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.63 | 3.63 | 3.45 | 3.49 | 3.49 | -1.69% | 129,547 | 0.45 |
| Oct 29, 2026 | 3.41 | 3.59 | 3.41 | 3.55 | 3.55 | +2.31% | 178,004 | 0.61 |
| Oct 28, 2026 | 3.46 | 3.55 | 3.45 | 3.47 | 3.47 | -0.86% | 102,168 | 0.35 |
| Oct 27, 2026 | 3.43 | 3.55 | 3.36 | 3.50 | 3.50 | +2.64% | 283,326 | 0.98 |
| Oct 26, 2026 | 3.45 | 3.49 | 3.38 | 3.41 | 3.41 | -0.58% | 343,530 | 1.17 |
| Oct 23, 2026 | 3.68 | 3.68 | 3.33 | 3.43 | 3.43 | -2.00% | 244,020 | 0.83 |
| Oct 22, 2026 | 3.44 | 3.55 | 3.36 | 3.50 | 3.50 | +1.45% | 200,572 | 0.67 |
| Oct 21, 2026 | 3.63 | 3.66 | 3.42 | 3.45 | 3.45 | -3.09% | 177,691 | 0.60 |
| Oct 20, 2026 | 3.56 | 3.72 | 3.55 | 3.56 | 3.56 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.61 | 3.72 | 3.55 | 3.56 | 3.56 | -1.93% | 106,861 | 0.36 |
| Oct 16, 2026 | 3.70 | 3.73 | 3.54 | 3.63 | 3.63 | +1.11% | 269,430 | 0.91 |
| Oct 15, 2026 | 3.71 | 3.83 | 3.57 | 3.59 | 3.59 | -4.52% | 200,999 | 0.68 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | -2.59% | 169,121 | 0.57 |
| Oct 13, 2026 | 3.94 | 3.97 | 3.85 | 3.86 | 3.86 | +0.00% | 220,900 | 0.76 |
| Oct 12, 2026 | 3.75 | 3.97 | 3.66 | 3.86 | 3.86 | +5.75% | 602,573 | 2.12 |
| Oct 09, 2026 | 3.60 | 3.75 | 3.56 | 3.65 | 3.65 | +2.24% | 325,207 | 1.16 |
| Oct 08, 2026 | 3.67 | 3.73 | 3.54 | 3.57 | 3.57 | -1.92% | 149,096 | 0.53 |
| Oct 07, 2026 | 3.60 | 3.69 | 3.58 | 3.64 | 3.64 | +1.96% | 210,000 | 0.75 |
| Oct 06, 2026 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | +3.18% | 197,771 | 0.70 |
| Oct 05, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | +0.58% | 197,432 | 0.70 |
| Oct 02, 2026 | 3.44 | 3.58 | 3.41 | 3.44 | 3.44 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.50 | 3.58 | 3.41 | 3.44 | 3.44 | -1.71% | 238,391 | 0.82 |
| Sep 30, 2026 | 3.42 | 3.58 | 3.42 | 3.50 | 3.50 | +1.16% | 331,279 | 1.15 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.35 | 3.46 | 3.46 | -0.57% | 406,712 | 1.43 |
| Sep 28, 2026 | 3.57 | 3.64 | 3.44 | 3.48 | 3.48 | -1.69% | 377,211 | 1.35 |
| Sep 25, 2026 | 3.69 | 3.70 | 3.36 | 3.54 | 3.54 | -2.48% | 380,430 | 1.37 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -0.82% | 113,109 | 0.40 |
| Sep 23, 2026 | 3.64 | 3.75 | 3.64 | 3.66 | 3.66 | -0.27% | 145,181 | 0.52 |
| Sep 22, 2026 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.54% | 83,490 | 0.30 |
| Sep 21, 2026 | 3.69 | 3.85 | 3.63 | 3.69 | 3.69 | -1.60% | 244,932 | 0.88 |
| Sep 18, 2026 | 3.72 | 3.79 | 3.65 | 3.75 | 3.75 | +0.81% | 143,217 | 0.51 |
| Sep 17, 2026 | 3.60 | 3.86 | 3.60 | 3.72 | 3.72 | -2.11% | 160,535 | 0.57 |
| Sep 16, 2026 | 3.78 | 3.88 | 3.66 | 3.80 | 3.80 | -1.30% | 442,033 | 1.57 |
| Sep 15, 2026 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | -3.99% | 205,877 | 0.71 |
| Sep 14, 2026 | 4.01 | 4.10 | 3.85 | 4.01 | 4.01 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.01 | 4.10 | 3.85 | 4.01 | 4.01 | +0.25% | 731,083 | 2.48 |
| Sep 10, 2026 | 4.01 | 4.11 | 3.79 | 4.00 | 4.00 | +5.82% | 1,615,585 | 5.94 |
| Sep 09, 2026 | 4.15 | 4.31 | 3.74 | 3.78 | 3.78 | -6.20% | 1,122,867 | 4.37 |
| Sep 08, 2026 | 3.89 | 4.03 | 3.31 | 4.03 | 4.03 | +9.81% | 1,997,894 | 8.62 |
| Sep 07, 2026 | 3.47 | 3.69 | 3.43 | 3.67 | 3.67 | +9.23% | 586,489 | 2.58 |
| Sep 04, 2026 | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | +0.60% | 137,542 | 0.60 |
| Sep 03, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 118,862 | 0.52 |
| Sep 02, 2026 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | +1.20% | 136,141 | 0.57 |
| Sep 01, 2026 | 3.33 | 3.40 | 3.31 | 3.33 | 3.33 | -1.19% | 286,021 | 1.20 |
| Aug 31, 2026 | 3.38 | 3.42 | 3.31 | 3.37 | 3.37 | -0.59% | 105,727 | 0.44 |
| Aug 28, 2026 | 3.36 | 3.49 | 3.36 | 3.39 | 3.39 | -1.17% | 274,990 | 1.16 |
| Aug 27, 2026 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 146,055 | 0.62 |
| Aug 26, 2026 | 3.42 | 3.53 | 3.42 | 3.49 | 3.49 | +0.00% | 266,018 | 1.13 |
| Aug 25, 2026 | 3.46 | 3.53 | 3.44 | 3.49 | 3.49 | +1.45% | 283,054 | 1.23 |
| Aug 24, 2026 | 3.41 | 3.50 | 3.36 | 3.44 | 3.44 | +0.88% | 524,636 | 2.28 |