Sarveshwar Foods Limited (SARVESHWAR.NS) NSE
3.71
-0.04(-1.07%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
SARVESHWAR.NS Historical Return
If you invested ₹1000 in Sarveshwar Foods Limited (SARVESHWAR.NS) since IPO date, it would be worth ₹1,663.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,041.97, while ₹1000 invested 1 year ago would be worth ₹522.54. This corresponds to total returns of 66.37%, 304.2%, -47.75%, respectively, with annualized returns of 6.38%, 32.21%, -47.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SARVESHWAR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.86 | 3.71 | 3.71 | 3.86 | 3.65 | 723,888 |
| June 01, 2026 | 3.81 | 3.75 | 3.75 | 3.88 | 3.7 | 986,757 |
| May 29, 2026 | 3.85 | 3.81 | 3.81 | 3.85 | 3.79 | 853,199 |
| May 27, 2026 | 3.76 | 3.8 | 3.8 | 3.82 | 3.66 | 1.32M |
| May 26, 2026 | 3.74 | 3.72 | 3.72 | 3.8 | 3.7 | 842,149 |
| May 25, 2026 | 3.73 | 3.73 | 3.73 | 3.76 | 3.7 | 896,063 |
| May 22, 2026 | 3.68 | 3.65 | 3.65 | 3.7 | 3.59 | 733,669 |
| May 21, 2026 | 3.67 | 3.68 | 3.68 | 3.7 | 3.6 | 737,540 |
| May 20, 2026 | 3.65 | 3.64 | 3.64 | 3.66 | 3.58 | 507,786 |
| May 19, 2026 | 3.7 | 3.66 | 3.66 | 3.7 | 3.6 | 593,098 |
| May 18, 2026 | 3.74 | 3.62 | 3.62 | 3.76 | 3.56 | 904,631 |
| May 15, 2026 | 3.82 | 3.74 | 3.74 | 3.86 | 3.73 | 639,803 |
| May 14, 2026 | 3.77 | 3.76 | 3.76 | 3.82 | 3.7 | 867,095 |
| May 13, 2026 | 3.76 | 3.76 | 3.76 | 3.82 | 3.65 | 973,686 |
| May 12, 2026 | 3.9 | 3.76 | 3.76 | 3.91 | 3.75 | 1.5M |
| May 11, 2026 | 3.97 | 3.91 | 3.91 | 3.97 | 3.88 | 1.17M |
| May 08, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.91 | 709,339 |
| May 07, 2026 | 3.99 | 3.95 | 3.95 | 4 | 3.92 | 1.15M |
| May 06, 2026 | 4 | 3.95 | 3.95 | 4 | 3.85 | 1.09M |
| May 05, 2026 | 3.97 | 3.95 | 3.95 | 4 | 3.89 | 1.59M |
| May 04, 2026 | 4.03 | 3.97 | 3.97 | 4.04 | 3.96 | 1.31M |
| April 30, 2026 | 4.05 | 3.99 | 3.99 | 4.05 | 3.96 | 791,066 |
| April 29, 2026 | 4.02 | 4.05 | 4.05 | 4.1 | 3.94 | 1.81M |
| April 28, 2026 | 4.01 | 3.98 | 3.98 | 4.06 | 3.93 | 1.16M |
| April 27, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 3.98 | 2.02M |
| April 24, 2026 | 3.91 | 3.97 | 3.97 | 4.05 | 3.91 | 1.28M |
| April 23, 2026 | 4.12 | 4.04 | 4.04 | 4.12 | 4.03 | 2.66M |
| April 22, 2026 | 4.01 | 4.12 | 4.12 | 4.23 | 3.99 | 4.44M |
| April 21, 2026 | 3.98 | 3.99 | 3.99 | 4.03 | 3.94 | 3.24M |
| April 20, 2026 | 4.03 | 3.97 | 3.97 | 4.03 | 3.91 | 2.92M |
| April 17, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 4.01 | 2.3M |
| April 16, 2026 | 4.03 | 4.01 | 4.01 | 4.09 | 3.97 | 4.3M |
| April 15, 2026 | 3.99 | 3.97 | 3.97 | 4.04 | 3.92 | 3.9M |
| April 13, 2026 | 3.87 | 3.87 | 3.87 | 3.92 | 3.54 | 3.11M |
| April 10, 2026 | 3.99 | 3.93 | 3.93 | 4.01 | 3.9 | 2.8M |
| April 09, 2026 | 4.04 | 3.9 | 3.9 | 4.1 | 3.86 | 5.61M |
| April 08, 2026 | 3.91 | 3.95 | 3.95 | 4.05 | 3.66 | 10.45M |
| April 07, 2026 | 3.35 | 3.48 | 3.48 | 3.6 | 3.34 | 4.07M |
| April 06, 2026 | 3.7 | 3.49 | 3.49 | 3.77 | 3.4 | 9.04M |
| April 02, 2026 | 2.98 | 3.5 | 3.5 | 3.56 | 2.85 | 11.58M |
| April 01, 2026 | 2.55 | 3.01 | 3.01 | 3.01 | 2.55 | 8.2M |
| March 30, 2026 | 2.59 | 2.51 | 2.51 | 2.67 | 2.5 | 8.57M |
| March 27, 2026 | 2.8 | 2.67 | 2.67 | 2.83 | 2.65 | 7.43M |
| March 25, 2026 | 2.89 | 2.85 | 2.85 | 2.92 | 2.82 | 10.84M |
| March 24, 2026 | 3 | 2.84 | 2.84 | 3 | 2.82 | 6.63M |
| March 23, 2026 | 3.18 | 2.84 | 2.84 | 3.18 | 2.82 | 12.39M |
| March 20, 2026 | -1 | -1 | 3.22 | -1 | -1 | 0 |
| March 19, 2026 | 3.16 | 3.05 | 3.05 | 3.27 | 3 | 10.78M |
| March 18, 2026 | 3.13 | 3.18 | 3.18 | 3.27 | 3.1 | 5.83M |
| March 17, 2026 | 3.23 | 3.09 | 3.09 | 3.23 | 3.08 | 5.55M |
| March 16, 2026 | 3.22 | 3.2 | 3.2 | 3.23 | 3.13 | 2.82M |
| March 13, 2026 | 3.27 | 3.23 | 3.23 | 3.33 | 3.22 | 3.25M |
| March 12, 2026 | 3.27 | 3.28 | 3.28 | 3.31 | 3.21 | 3.09M |
| March 11, 2026 | 3.29 | 3.27 | 3.27 | 3.42 | 3.27 | 4.4M |
| March 10, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.27 | 4.33M |
| March 09, 2026 | 3.54 | 3.3 | 3.3 | 3.54 | 3.29 | 5.37M |
| March 06, 2026 | 3.62 | 3.57 | 3.57 | 3.69 | 3.55 | 2.75M |
| March 05, 2026 | 3.55 | 3.61 | 3.61 | 3.62 | 3.55 | 3.31M |
| March 04, 2026 | -1 | -1 | 3.54 | -1 | -1 | 0 |
| March 02, 2026 | 3.56 | 3.65 | 3.65 | 3.75 | 3.56 | 5.04M |
