Savera Industries Limited (BOM:512634)
India · Delayed Price · Currency is INR 148.95
+1.80 (1.22%)
At close: Aug 8, 2025
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 149.90 | 156.80 | 146.55 | 149.10 | 149.10 | 0.10% | 5,357 |
| Aug 8, 2025 | 150.95 | 150.95 | 148.05 | 148.95 | 148.95 | 1.22% | 884 |
| Aug 7, 2025 | 153.50 | 153.50 | 147.00 | 147.15 | 147.15 | -1.47% | 1,668 |
| Aug 6, 2025 | 153.00 | 153.40 | 147.25 | 149.35 | 149.35 | 0.37% | 358 |
| Aug 5, 2025 | 152.60 | 154.50 | 145.50 | 148.80 | 148.80 | -2.49% | 2,110 |
| Aug 4, 2025 | 150.75 | 153.00 | 150.00 | 152.60 | 152.60 | 1.73% | 2,054 |
| Aug 1, 2025 | 150.00 | 152.85 | 148.40 | 150.00 | 150.00 | 1.28% | 1,040 |
| Jul 31, 2025 | 150.00 | 150.00 | 148.05 | 148.10 | 148.10 | -0.57% | 835 |
| Jul 30, 2025 | 150.10 | 150.90 | 148.90 | 148.95 | 148.95 | -2.52% | 461 |
| Jul 29, 2025 | 155.50 | 155.50 | 148.00 | 152.80 | 152.80 | -0.07% | 2,891 |
| Jul 28, 2025 | 151.00 | 156.95 | 150.40 | 152.90 | 152.90 | 0.96% | 1,928 |
| Jul 25, 2025 | 152.00 | 152.85 | 150.05 | 151.45 | 151.45 | -0.95% | 556 |
| Jul 24, 2025 | 153.75 | 153.75 | 148.20 | 152.90 | 152.90 | -0.55% | 10,324 |
| Jul 23, 2025 | 157.90 | 157.90 | 151.50 | 153.75 | 153.75 | 0.75% | 2,467 |
| Jul 22, 2025 | 153.00 | 155.85 | 150.50 | 152.60 | 152.60 | -0.23% | 1,071 |
| Jul 21, 2025 | 150.50 | 154.30 | 150.50 | 152.95 | 152.95 | 1.56% | 837 |
| Jul 18, 2025 | 152.00 | 158.70 | 149.15 | 150.60 | 150.60 | -1.79% | 2,214 |
| Jul 17, 2025 | 148.85 | 154.00 | 148.30 | 153.35 | 153.35 | 2.54% | 3,888 |
| Jul 16, 2025 | 151.00 | 151.00 | 146.10 | 149.55 | 149.55 | 1.87% | 4,862 |
| Jul 15, 2025 | 147.50 | 150.90 | 145.00 | 146.80 | 146.80 | -2.56% | 5,130 |
| Jul 14, 2025 | 156.05 | 156.05 | 146.65 | 150.65 | 150.65 | -1.05% | 3,522 |
| Jul 11, 2025 | 151.00 | 155.95 | 149.90 | 152.25 | 152.25 | 1.53% | 2,760 |
| Jul 10, 2025 | 148.40 | 153.45 | 147.80 | 149.95 | 149.95 | 1.15% | 1,705 |
| Jul 9, 2025 | 150.50 | 153.00 | 146.05 | 148.25 | 148.25 | -1.50% | 2,334 |
| Jul 8, 2025 | 151.80 | 152.00 | 147.10 | 150.50 | 150.50 | -0.36% | 2,161 |
| Jul 7, 2025 | 159.75 | 159.75 | 148.10 | 151.05 | 151.05 | 2.23% | 5,116 |
| Jul 4, 2025 | 146.15 | 148.90 | 145.05 | 147.75 | 147.75 | 1.09% | 1,693 |
| Jul 3, 2025 | 147.50 | 148.80 | 145.30 | 146.15 | 146.15 | 0.65% | 2,020 |
| Jul 2, 2025 | 148.00 | 152.00 | 144.95 | 145.20 | 145.20 | -2.68% | 4,668 |
| Jul 1, 2025 | 153.00 | 153.00 | 147.00 | 149.20 | 149.20 | -2.39% | 2,120 |
| Jun 30, 2025 | 149.15 | 153.30 | 149.15 | 152.85 | 152.85 | 2.07% | 264 |
| Jun 27, 2025 | 150.95 | 150.95 | 145.00 | 149.75 | 149.75 | -0.79% | 738 |
| Jun 26, 2025 | 153.00 | 153.45 | 150.10 | 150.95 | 150.95 | -1.31% | 977 |
| Jun 25, 2025 | 152.00 | 154.00 | 152.00 | 152.95 | 152.95 | 0.69% | 2,871 |
| Jun 24, 2025 | 153.50 | 153.50 | 150.50 | 151.90 | 151.90 | 0.03% | 5,853 |
| Jun 23, 2025 | 151.95 | 153.00 | 151.00 | 151.85 | 151.85 | 2.26% | 7,187 |
| Jun 20, 2025 | 147.05 | 151.00 | 146.00 | 148.50 | 148.50 | 0.99% | 3,328 |
| Jun 19, 2025 | 147.20 | 151.00 | 146.65 | 147.05 | 147.05 | -0.10% | 1,122 |
| Jun 18, 2025 | 148.00 | 152.90 | 147.20 | 147.20 | 147.20 | -1.41% | 929 |
| Jun 17, 2025 | 148.95 | 154.00 | 146.50 | 149.30 | 149.30 | 0.23% | 3,812 |
| Jun 16, 2025 | 150.80 | 150.80 | 144.00 | 148.95 | 148.95 | -0.87% | 3,767 |
| Jun 13, 2025 | 147.20 | 150.95 | 147.20 | 150.25 | 150.25 | 0.67% | 4,814 |
| Jun 12, 2025 | 158.00 | 158.00 | 147.20 | 149.25 | 149.25 | -2.03% | 1,641 |
| Jun 11, 2025 | 154.95 | 154.95 | 147.40 | 152.35 | 152.35 | 2.35% | 5,437 |
| Jun 10, 2025 | 148.00 | 153.85 | 147.00 | 148.85 | 148.85 | 0.37% | 5,728 |
| Jun 9, 2025 | 148.70 | 148.70 | 145.30 | 148.30 | 148.30 | 0.20% | 3,890 |
| Jun 6, 2025 | 152.15 | 152.15 | 148.00 | 148.00 | 148.00 | -2.76% | 3,704 |
| Jun 5, 2025 | 147.05 | 154.00 | 147.05 | 152.20 | 152.20 | 0.10% | 1,513 |
| Jun 4, 2025 | 145.00 | 157.00 | 144.80 | 152.05 | 152.05 | 5.41% | 6,819 |
| Jun 3, 2025 | 146.00 | 149.75 | 143.50 | 144.25 | 144.25 | -1.64% | 2,488 |