Savani Financials Limited (BOM:511577)
India · Delayed Price · Currency is INR 18.52
-0.82 (-4.24%)
At close: Sep 26, 2025
Savani Financials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.85 | 19.49 | 18.10 | 18.17 | 18.17 | -0.49% | 122 |
| Sep 29, 2025 | 18.88 | 18.88 | 18.21 | 18.26 | 18.26 | -1.40% | 441 |
| Sep 26, 2025 | 19.43 | 19.74 | 18.51 | 18.52 | 18.52 | -4.24% | 2,231 |
| Sep 25, 2025 | 19.89 | 19.89 | 18.53 | 19.34 | 19.34 | 6.09% | 2,830 |
| Sep 24, 2025 | 17.92 | 19.47 | 17.92 | 18.23 | 18.23 | -0.92% | 3,839 |
| Sep 23, 2025 | 20.00 | 20.00 | 17.99 | 18.40 | 18.40 | -7.77% | 20,221 |
| Sep 22, 2025 | 19.29 | 19.95 | 19.00 | 19.95 | 19.95 | 3.42% | 981 |
| Sep 19, 2025 | 19.50 | 19.68 | 18.02 | 19.29 | 19.29 | 3.32% | 3,160 |
| Sep 18, 2025 | 19.90 | 20.99 | 18.61 | 18.67 | 18.67 | -0.27% | 22,423 |
| Sep 17, 2025 | 19.47 | 19.47 | 18.28 | 18.72 | 18.72 | 1.19% | 2,570 |
| Sep 16, 2025 | 19.00 | 19.09 | 18.50 | 18.50 | 18.50 | -0.32% | 4,478 |
| Sep 15, 2025 | 18.50 | 18.88 | 18.00 | 18.56 | 18.56 | 0.87% | 6,332 |
| Sep 12, 2025 | 18.90 | 18.90 | 17.53 | 18.40 | 18.40 | 3.72% | 1,322 |
| Sep 11, 2025 | 17.85 | 18.49 | 17.71 | 17.74 | 17.74 | 0.40% | 9,886 |
| Sep 10, 2025 | 18.18 | 18.18 | 17.27 | 17.67 | 17.67 | -2.32% | 5,301 |
| Sep 9, 2025 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | 6.22% | 3,680 |
| Sep 8, 2025 | 18.09 | 18.18 | 17.03 | 17.03 | 17.03 | -2.29% | 211 |
| Sep 5, 2025 | 18.04 | 18.09 | 17.13 | 17.43 | 17.43 | -2.95% | 270 |
| Sep 4, 2025 | 16.75 | 18.49 | 16.75 | 17.96 | 17.96 | 1.18% | 4,764 |
| Sep 3, 2025 | 17.78 | 18.00 | 16.61 | 17.75 | 17.75 | -0.22% | 4,796 |
| Sep 2, 2025 | 17.82 | 17.82 | 16.70 | 17.79 | 17.79 | -0.17% | 239 |
| Sep 1, 2025 | 17.88 | 17.89 | 17.00 | 17.82 | 17.82 | 3.60% | 2,468 |
| Aug 29, 2025 | 17.94 | 18.39 | 17.00 | 17.20 | 17.20 | 1.18% | 18,681 |
| Aug 28, 2025 | 17.93 | 18.00 | 16.40 | 17.00 | 17.00 | 0.06% | 5,027 |
| Aug 26, 2025 | 18.95 | 18.95 | 16.36 | 16.99 | 16.99 | -9.34% | 91,650 |
| Aug 25, 2025 | 18.99 | 18.99 | 18.00 | 18.74 | 18.74 | 3.82% | 5,504 |
| Aug 22, 2025 | 18.02 | 18.98 | 18.01 | 18.05 | 18.05 | -0.17% | 3,833 |
| Aug 21, 2025 | 19.50 | 19.50 | 18.02 | 18.08 | 18.08 | 0.95% | 1,215 |
| Aug 20, 2025 | 20.40 | 20.40 | 17.35 | 17.91 | 17.91 | -5.39% | 2,297 |
| Aug 19, 2025 | 18.50 | 18.98 | 18.50 | 18.93 | 18.93 | 7.37% | 34 |
| Aug 18, 2025 | 18.09 | 18.80 | 17.04 | 17.63 | 17.63 | -2.06% | 2,213 |
| Aug 14, 2025 | 18.59 | 18.59 | 15.99 | 18.00 | 18.00 | -2.70% | 7,227 |
| Aug 13, 2025 | 19.06 | 19.94 | 18.50 | 18.50 | 18.50 | -2.48% | 4,902 |
| Aug 12, 2025 | 18.97 | 18.97 | 18.20 | 18.97 | 18.97 | -0.05% | 9 |
| Aug 11, 2025 | 18.99 | 18.99 | 18.10 | 18.98 | 18.98 | 1.61% | 1,412 |
| Aug 8, 2025 | 18.85 | 18.95 | 18.68 | 18.68 | 18.68 | 2.58% | 57 |
| Aug 7, 2025 | 19.73 | 19.73 | 17.53 | 18.21 | 18.21 | -5.55% | 1,084 |
| Aug 6, 2025 | 19.67 | 19.67 | 18.02 | 19.28 | 19.28 | 2.50% | 244 |
| Aug 5, 2025 | 18.60 | 18.84 | 17.50 | 18.81 | 18.81 | 3.81% | 1,302 |
| Aug 4, 2025 | 18.85 | 19.38 | 18.00 | 18.12 | 18.12 | 0.22% | 2,532 |
| Aug 1, 2025 | 18.55 | 19.87 | 18.00 | 18.08 | 18.08 | -0.66% | 24,515 |
| Jul 31, 2025 | 19.99 | 19.99 | 18.02 | 18.20 | 18.20 | -5.45% | 5,293 |
| Jul 30, 2025 | 18.37 | 19.48 | 18.37 | 19.25 | 19.25 | 4.28% | 1,615 |
| Jul 29, 2025 | 20.00 | 20.00 | 18.44 | 18.46 | 18.46 | -7.33% | 3,242 |
| Jul 28, 2025 | 19.40 | 20.37 | 18.19 | 19.92 | 19.92 | 1.48% | 1,334 |
| Jul 25, 2025 | 20.99 | 21.00 | 18.55 | 19.63 | 19.63 | -0.46% | 4,517 |
| Jul 24, 2025 | 21.00 | 23.29 | 19.10 | 19.72 | 19.72 | -6.01% | 12,441 |
| Jul 23, 2025 | 21.40 | 21.40 | 19.20 | 20.98 | 20.98 | 1.55% | 31,910 |
| Jul 22, 2025 | 20.42 | 21.45 | 20.00 | 20.66 | 20.66 | 5.89% | 8,169 |
| Jul 21, 2025 | 20.50 | 21.00 | 19.50 | 19.51 | 19.51 | -2.45% | 11,488 |