BSE - Delayed Quote INR

Sarveshwar Foods Limited (SARVESHWAR.BO)

Compare
8.41
-0.11
(-1.29%)
At close: January 21 at 3:57:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20258.868.868.388.418.41312,537
Jan 20, 20258.418.548.308.528.52431,262
Jan 17, 20258.378.408.238.388.38635,259
Jan 16, 20258.448.448.258.368.36297,647
Jan 15, 20258.438.638.158.308.30510,600
Jan 14, 20257.968.347.818.258.251,436,073
Jan 13, 20258.008.317.707.817.811,974,634
Jan 10, 20258.458.458.008.068.061,015,067
Jan 9, 20258.358.618.348.468.46731,070
Jan 8, 20258.438.438.238.368.361,010,971
Jan 7, 20258.308.568.258.428.42987,422
Jan 6, 20258.728.848.278.338.331,640,000
Jan 3, 20258.828.938.688.738.732,025,581
Jan 2, 20258.978.978.518.798.791,179,610
Jan 1, 20258.869.068.858.878.87854,829
Dec 31, 20249.009.098.748.758.755,672,774
Dec 30, 20249.269.398.989.009.005,649,358
Dec 27, 20249.389.439.219.289.28627,579
Dec 26, 20249.469.709.329.389.38779,314
Dec 24, 20249.539.589.319.449.44669,070
Dec 23, 20249.559.779.339.549.541,087,471
Dec 20, 20249.739.869.319.459.451,461,696
Dec 19, 20249.689.869.639.749.74548,781
Dec 18, 20249.9410.089.799.859.851,713,316
Dec 17, 202410.1410.319.9810.0010.001,469,517
Dec 16, 202410.6210.6910.1310.1910.192,469,253
Dec 13, 202410.6610.8910.4510.6310.632,404,700
Dec 12, 202411.4811.7310.7210.8610.864,030,236
Dec 11, 202410.7611.8510.2011.4811.4812,609,730
Dec 10, 202411.2711.4010.4310.5410.543,809,871
Dec 9, 202410.5211.2810.4210.9810.986,828,971
Dec 6, 202410.0010.5010.0010.2910.292,926,275
Dec 5, 20249.9410.059.759.879.87810,018
Dec 4, 202410.2010.239.729.929.922,375,118
Dec 3, 202410.3710.4810.0910.1810.181,331,476
Dec 2, 202410.1110.739.9010.1610.165,060,151
Nov 29, 20249.619.909.579.809.801,070,929
Nov 28, 20249.809.959.399.529.521,936,958
Nov 27, 20249.199.749.159.479.472,082,802
Nov 26, 20249.109.108.979.049.04296,595
Nov 25, 20249.249.288.918.998.99522,378
Nov 22, 20248.758.958.718.898.89493,400
Nov 21, 20248.939.048.748.788.78749,923
Nov 19, 20248.979.258.839.019.01640,107
Nov 18, 20249.079.208.758.978.97787,627
Nov 14, 20248.929.118.918.998.99578,463
Nov 13, 20249.209.268.908.958.95973,712
Nov 12, 20249.589.589.259.309.30485,202
Nov 11, 20249.829.829.449.479.47606,346
Nov 8, 20249.909.909.609.649.64667,676
Nov 7, 20249.9110.099.809.829.82760,388
Nov 6, 20249.789.909.709.799.79808,564
Nov 4, 202410.2910.319.669.849.84661,158
Nov 1, 20249.9810.309.9810.0810.081,525,118
Oct 31, 20249.499.679.319.559.55447,166
Oct 29, 20249.399.409.069.149.14272,108
Oct 28, 20249.209.509.009.239.231,169,581
Oct 25, 20249.629.628.999.199.19907,631
Oct 24, 20249.489.709.379.479.47534,671
Oct 23, 20249.549.879.209.379.371,340,313
Oct 22, 20249.8210.199.609.669.661,393,010
Oct 21, 202410.7610.789.8110.3410.345,181,405
Oct 18, 20249.489.919.309.819.81659,474
Oct 17, 20249.559.609.269.459.45615,602
Oct 16, 20249.489.649.419.489.48559,560
Oct 15, 20249.609.759.469.559.55700,092
Oct 14, 20249.609.609.219.359.35876,887
Oct 11, 20249.639.679.479.559.55606,134
Oct 10, 20249.479.719.479.619.61921,802
Oct 9, 20249.859.859.579.619.61879,559
Oct 8, 20249.199.889.159.719.711,339,607
Oct 7, 202410.2810.349.579.579.571,298,237
Oct 4, 202410.0610.359.6310.0710.072,214,005
Oct 3, 202410.2410.639.7410.0110.014,624,561
Oct 1, 20249.9710.259.8810.2510.252,546,928
Sep 30, 20249.509.779.459.779.771,661,020
Sep 27, 20249.429.489.249.319.311,228,925
Sep 26, 20249.609.709.339.429.421,070,568
Sep 25, 20249.729.729.499.589.58784,089
Sep 24, 20249.919.949.569.699.691,022,798
Sep 23, 202410.0910.109.649.829.821,543,746
Sep 20, 20249.7010.039.7010.0110.012,338,604
Sep 19, 20249.8410.109.459.569.561,767,187
Sep 18, 202410.2610.349.689.799.791,297,207
Sep 17, 202410.7310.8810.0310.1010.102,679,486
Sep 16, 202410.2610.5510.2510.5510.552,571,217
Sep 13, 202410.1510.3610.0510.0510.055,918,488
Sep 12, 202410.5710.7810.5710.5710.572,027,787
Sep 11, 202411.9612.2811.1211.1211.126,617,925
Sep 10, 202410.8911.7010.8411.7011.708,242,742
Sep 9, 202410.6310.6410.1210.6410.648,010,045
Sep 6, 20248.979.688.949.689.685,079,791
Sep 5, 20248.518.858.518.808.80988,649
Sep 4, 20248.458.578.458.508.50584,070
Sep 3, 20248.678.758.568.588.58589,849
Sep 2, 20248.858.858.538.608.60658,082
Aug 30, 20248.778.808.658.708.70649,709
Aug 29, 20248.798.868.708.748.74507,610
Aug 28, 20248.858.938.788.808.80515,791
Aug 26, 20248.968.968.808.818.81720,151
Aug 23, 20248.888.968.858.878.87592,637
Aug 22, 20248.928.988.838.878.87706,322
Aug 21, 20248.858.978.858.898.89555,327
Aug 20, 20248.928.998.838.858.85355,714
Aug 19, 20248.889.138.698.838.831,107,136
Aug 16, 20249.159.258.758.858.85909,535
Aug 14, 20249.029.208.799.019.01983,934
Aug 13, 20249.679.799.169.229.22643,889
Aug 12, 20248.719.538.609.369.362,735,045
Aug 9, 20249.009.208.518.708.701,078,772
Aug 8, 20248.809.068.808.908.90628,311
Aug 7, 20248.518.988.518.928.92751,238
Aug 6, 20248.678.998.578.618.611,087,927
Aug 5, 20248.869.008.678.738.73599,710
Aug 2, 20249.069.178.939.089.08897,085
Aug 1, 20249.279.279.089.129.12694,998
Jul 31, 20249.199.339.179.229.22635,492
Jul 30, 20249.159.309.139.209.20393,656
Jul 29, 20249.559.599.139.239.231,905,879
Jul 26, 20249.199.439.179.339.33803,181
Jul 25, 20249.119.289.089.169.16513,934
Jul 24, 20249.229.459.039.149.141,641,882
Jul 23, 20249.209.368.869.119.111,291,444
Jul 22, 20249.229.438.969.069.061,073,042
Jul 19, 20249.289.289.059.139.13909,842
Jul 18, 20249.579.629.039.279.27834,788
Jul 16, 20249.809.909.219.389.381,646,643
Jul 15, 20249.709.799.469.639.631,683,573
Jul 12, 20249.789.789.309.489.48712,262
Jul 11, 20249.879.959.489.609.601,327,118
Jul 10, 202410.3010.379.569.779.771,830,723
Jul 9, 20249.7310.009.7010.0010.003,545,273
Jul 8, 202410.1610.249.539.539.532,838,950
Jul 5, 202410.4910.849.9010.0310.037,141,222
Jul 4, 202410.1010.3310.0510.3310.333,026,752
Jul 3, 20249.619.849.579.849.842,299,630
Jul 2, 20249.139.408.869.389.382,414,878
Jul 1, 20248.558.978.558.978.971,072,632
Jun 28, 20248.568.658.508.558.55496,579
Jun 27, 20248.718.858.518.588.58728,419
Jun 26, 20248.758.908.698.708.70559,182
Jun 25, 20248.808.848.718.728.72683,367
Jun 24, 20248.928.948.778.798.79519,372
Jun 21, 20248.989.008.858.878.87586,122
Jun 20, 20248.989.058.958.968.96356,688
Jun 19, 20249.009.078.918.958.95705,722
Jun 18, 20249.019.128.879.009.001,281,615
Jun 14, 20248.868.978.818.948.94934,261
Jun 13, 20248.978.978.768.858.85687,480
Jun 12, 20248.948.998.898.928.92570,254
Jun 11, 20249.009.008.808.908.90731,301
Jun 10, 20248.909.028.758.928.92888,933
Jun 7, 20248.969.008.658.878.87844,265
Jun 6, 20248.508.828.488.828.82730,950
Jun 5, 20248.578.658.158.408.40515,721
Jun 4, 20249.009.018.538.548.54619,772
Jun 3, 20249.069.258.938.978.971,047,038
May 31, 20248.998.998.758.888.88641,508
May 30, 20248.959.008.808.858.85576,911
May 29, 20249.089.138.718.958.95977,857
May 28, 20249.439.439.079.139.13623,314
May 27, 20249.189.409.119.249.24715,846
May 24, 20249.009.248.928.998.99339,823
May 23, 20249.169.208.959.009.00733,064
May 22, 20249.159.258.909.179.17765,020
May 21, 20249.589.649.099.179.171,199,715
May 17, 202410.1510.159.359.429.421,763,693
May 16, 20249.849.849.259.739.731,934,957
May 15, 20249.409.409.259.409.40665,217
May 14, 20248.578.968.548.968.96522,314
May 13, 20248.588.588.258.548.54464,818
May 10, 20248.508.618.268.478.47466,583
May 9, 20248.748.748.108.478.47377,377
May 8, 20248.558.738.288.528.52480,707
May 7, 20248.608.988.358.568.56480,841
May 6, 20248.959.058.518.738.73695,765
May 3, 20249.009.108.858.908.90671,770
May 2, 20249.019.068.949.009.00967,530
Apr 30, 20249.069.209.009.069.06794,439
Apr 29, 20249.159.199.039.069.06749,964
Apr 26, 20249.029.259.029.199.19275,209
Apr 25, 20249.259.258.859.129.12645,741
Apr 24, 20249.159.359.069.169.16409,650
Apr 23, 20249.179.409.089.199.19542,321
Apr 22, 20249.149.358.909.179.17375,311
Apr 19, 20249.009.208.858.968.96422,960
Apr 18, 20249.389.508.999.219.21466,395
Apr 16, 20249.159.458.769.249.24432,262
Apr 15, 20249.229.459.179.189.181,326,592
Apr 12, 20249.599.789.509.659.65746,586
Apr 10, 20249.7710.069.519.779.77409,042
Apr 9, 20249.719.959.609.779.77609,807
Apr 8, 202410.1410.159.559.719.711,158,252
Apr 5, 202410.0010.209.609.779.77931,501
Apr 4, 202410.4910.609.709.939.93869,718
Apr 3, 202410.3910.399.9010.1910.19789,492
Apr 2, 202410.1010.269.9010.2410.241,239,768
Apr 1, 20249.629.909.509.909.901,345,375
Mar 28, 20249.7510.009.299.439.431,764,286
Mar 27, 202410.6010.699.759.779.772,206,532
Mar 26, 202410.0710.269.9910.2610.263,644,427
Mar 22, 20249.409.799.409.789.786,532,155
Mar 21, 20248.809.338.459.339.332,182,350
Mar 20, 20248.859.778.858.898.895,340,216
Mar 19, 20249.319.319.319.319.31565,652
Mar 18, 202410.2010.299.809.809.801,569,134
Mar 15, 202410.2811.3610.2810.3110.313,012,551
Mar 14, 202410.8210.8210.8210.8210.82920,547
Mar 13, 202411.3811.3811.3811.3811.38334,757
Mar 12, 202411.9711.9711.9711.9711.97377,545
Mar 11, 202413.4513.8412.5912.5912.59889,382
Mar 7, 202411.9913.2511.9913.2513.252,964,577
Mar 6, 202412.6212.6212.6212.6212.62424,924
Mar 5, 202413.2813.2813.2813.2813.28513,492
Mar 4, 202415.0015.0013.9713.9713.971,776,084
Mar 1, 202412.8714.2112.8714.1914.197,073,052
Feb 29, 202413.5413.5413.5413.5413.54944,996
Feb 28, 202415.7315.7314.2514.2514.2510,050,860
Feb 27, 202414.9914.9914.9314.9914.994,415,165
Feb 26, 202414.0514.2813.8714.2814.286,429,866
Feb 23, 202413.2013.6013.1913.6013.605,313,384
Feb 22, 202412.7012.9711.7512.9612.968,264,367
Feb 21, 202412.3612.3611.5712.3612.3624,750,080
Feb 20, 202411.7811.7811.7811.7811.782,751,199
Feb 19, 202411.1811.2211.1811.2211.223,202,383
Feb 16, 202410.3810.6910.3810.6910.692,480,073
Feb 15, 20249.8010.239.7510.1910.196,335,049
Feb 14, 20249.239.758.949.759.752,190,420
Feb 13, 20249.509.648.849.299.293,120,804
Feb 12, 20249.7410.079.249.249.245,258,902
Feb 9, 202410.2710.279.649.729.729,031,377
Feb 8, 202410.3210.399.6410.1410.1410,976,810
Feb 7, 202410.1010.239.909.969.9618,383,510
Feb 6, 20249.619.779.129.779.7725,070,270
Feb 5, 20248.858.898.548.898.8913,498,340
Feb 2, 20247.558.147.538.098.095,597,740
Feb 1, 20247.387.507.327.407.402,953,707
Jan 31, 20247.357.397.187.277.271,486,384
Jan 30, 20247.367.397.157.247.242,709,666
Jan 29, 20247.317.507.167.287.283,452,176
Jan 25, 20247.177.307.007.187.183,600,355
Jan 24, 20247.207.206.957.077.072,454,159
Jan 23, 20246.797.146.647.017.013,770,633