Sarveshwar Foods

Sarveshwar Foods Ltd Historical Data

NSEBSE

₹4.28

(0.94%)

Dec 11, 2025|03:29:54 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	5.19	5.19	4.79	4.85	10,369	6,45,84,349.98	81,47,552
12-Nov-2025	4.76	5.05	4.76	4.94	6,399	4,19,21,518.77	40,31,236
13-Nov-2025	4.94	4.97	4.82	4.92	5,958	3,27,44,187.26	25,69,577
14-Nov-2025	4.9	5.01	4.85	4.98	4,295	3,36,54,174.52	47,24,989
17-Nov-2025	5.02	5.04	4.84	4.86	6,440	3,95,18,851.42	43,60,717
18-Nov-2025	4.86	4.89	4.74	4.76	6,135	2,66,25,083.76	34,23,183
19-Nov-2025	4.7	4.79	4.69	4.71	5,894	3,05,82,934.62	28,83,242
20-Nov-2025	4.76	4.76	4.68	4.69	4,431	1,45,52,173.98	21,63,895
21-Nov-2025	4.7	4.75	4.53	4.66	5,892	2,68,17,663.6	29,48,143
24-Nov-2025	4.7	4.71	4.56	4.6	3,592	1,03,12,686.11	12,85,152
25-Nov-2025	4.62	4.66	4.55	4.62	3,064	1,30,07,630.63	11,84,502
26-Nov-2025	4.62	4.75	4.61	4.69	3,356	1,42,47,214.81	13,73,661
27-Nov-2025	4.75	4.75	4.53	4.54	4,421	1,89,31,218.36	25,25,318
28-Nov-2025	4.53	4.65	4.53	4.55	3,232	1,29,29,206.85	19,05,711
01-Dec-2025	4.53	4.6	4.4	4.42	6,663	2,05,70,916.97	30,27,050
02-Dec-2025	4.4	4.42	4.27	4.33	4,598	1,60,18,250.07	20,41,791
03-Dec-2025	4.27	4.34	4.27	4.29	3,622	1,43,52,003.81	17,58,646
04-Dec-2025	4.32	4.32	4.27	4.28	3,265	93,16,959.47	12,50,007
05-Dec-2025	4.28	4.29	4.15	4.18	4,889	1,46,36,048.91	21,77,023
08-Dec-2025	4.2	4.24	3.95	4.01	7,893	2,59,27,128.03	39,32,423
09-Dec-2025	4	4.24	3.82	4.15	8,633	6,93,88,635.46	62,16,909
10-Dec-2025	4.15	4.31	4.1	4.24	4,493	2,51,74,204.23	16,21,654

Sarveshwar Foods: Related NEWS

No Record Found

Invest wise with Expert advice