Savera Industries Limited (BOM:512634)
India · Delayed Price · Currency is INR 164.85
-0.25 (-0.15%)
At close: Jul 31, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 167.00 | 167.00 | 161.00 | 164.85 | 164.85 | -0.15% | 299 |
| Jul 30, 2026 | 165.00 | 165.95 | 160.25 | 165.10 | 165.10 | -0.39% | 311 |
| Jul 29, 2026 | 168.95 | 168.95 | 163.00 | 165.75 | 165.75 | 3.14% | 1,017 |
| Jul 28, 2026 | 166.95 | 166.95 | 159.40 | 160.70 | 160.70 | -0.96% | 661 |
| Jul 27, 2026 | 169.95 | 169.95 | 158.10 | 162.25 | 162.25 | 0.22% | 3,325 |
| Jul 24, 2026 | 166.80 | 166.80 | 157.10 | 161.90 | 161.90 | -2.94% | 1,895 |
| Jul 23, 2026 | 168.60 | 168.60 | 160.55 | 166.80 | 166.80 | 1.65% | 2,807 |
| Jul 22, 2026 | 167.95 | 167.95 | 152.45 | 164.10 | 164.10 | -1.74% | 3,299 |
| Jul 21, 2026 | 165.00 | 179.25 | 161.10 | 167.00 | 167.00 | 5.00% | 16,446 |
| Jul 20, 2026 | 158.00 | 163.70 | 158.00 | 159.05 | 159.05 | -3.14% | 379 |
| Jul 17, 2026 | 162.95 | 165.00 | 155.00 | 164.20 | 164.20 | 0.74% | 2,868 |
| Jul 16, 2026 | 163.70 | 163.70 | 161.00 | 163.00 | 163.00 | 1.24% | 5,210 |
| Jul 15, 2026 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | 2.61% | 3,931 |
| Jul 14, 2026 | 161.00 | 162.15 | 156.30 | 156.90 | 156.90 | -3.74% | 3,035 |
| Jul 13, 2026 | 163.95 | 163.95 | 161.95 | 163.00 | 163.00 | 0.93% | 5,174 |
| Jul 10, 2026 | 164.95 | 164.95 | 159.00 | 161.50 | 161.50 | 2.87% | 3,374 |
| Jul 9, 2026 | 163.00 | 164.00 | 156.10 | 157.00 | 157.00 | 0.64% | 909 |
| Jul 8, 2026 | 161.15 | 163.20 | 156.00 | 156.00 | 156.00 | -3.20% | 1,128 |
| Jul 7, 2026 | 162.05 | 163.95 | 160.00 | 161.15 | 161.15 | 0.09% | 7,442 |
| Jul 6, 2026 | 160.10 | 164.00 | 160.10 | 161.00 | 161.00 | 0.56% | 7,688 |
| Jul 3, 2026 | 161.00 | 163.95 | 160.10 | 160.10 | 160.10 | 0.06% | 3,484 |
| Jul 2, 2026 | 159.45 | 162.40 | 155.25 | 160.00 | 160.00 | 3.83% | 2,913 |
| Jul 1, 2026 | 161.00 | 161.00 | 154.00 | 154.10 | 154.10 | -2.25% | 4,847 |
| Jun 30, 2026 | 164.00 | 164.00 | 153.00 | 157.65 | 157.65 | 0.10% | 124 |
| Jun 29, 2026 | 163.50 | 164.40 | 156.00 | 157.50 | 157.50 | 1.16% | 137 |
| Jun 25, 2026 | 158.95 | 159.00 | 154.95 | 155.70 | 155.70 | -2.11% | 983 |
| Jun 24, 2026 | 164.75 | 164.75 | 159.00 | 159.05 | 159.05 | 0.60% | 3,717 |
| Jun 23, 2026 | 155.95 | 158.90 | 155.95 | 158.10 | 158.10 | 1.41% | 14,558 |
| Jun 22, 2026 | 153.20 | 159.40 | 153.20 | 155.90 | 155.90 | 1.23% | 6,731 |
| Jun 19, 2026 | 155.00 | 157.50 | 149.50 | 154.00 | 154.00 | 1.82% | 4,126 |
| Jun 18, 2026 | 159.95 | 165.00 | 149.75 | 151.25 | 151.25 | -5.47% | 7,071 |
| Jun 17, 2026 | 158.90 | 161.00 | 157.00 | 160.00 | 160.00 | 1.91% | 9,721 |
| Jun 16, 2026 | 159.45 | 159.45 | 151.50 | 157.00 | 157.00 | - | 540 |
| Jun 15, 2026 | 154.05 | 158.80 | 154.05 | 157.00 | 157.00 | 3.26% | 7,184 |
| Jun 12, 2026 | 169.50 | 169.50 | 151.00 | 152.05 | 152.05 | -1.62% | 2,951 |
| Jun 11, 2026 | 154.55 | 159.50 | 154.55 | 154.55 | 154.55 | - | 3,192 |
| Jun 10, 2026 | 156.50 | 157.00 | 154.55 | 154.55 | 154.55 | -0.45% | 251 |
| Jun 9, 2026 | 154.00 | 155.25 | 150.50 | 155.25 | 155.25 | 0.81% | 247 |
| Jun 8, 2026 | 147.00 | 155.10 | 147.00 | 154.00 | 154.00 | -1.91% | 982 |
| Jun 5, 2026 | 155.10 | 157.05 | 155.10 | 157.00 | 157.00 | - | 206 |
| Jun 4, 2026 | 159.80 | 159.80 | 157.00 | 157.00 | 157.00 | 0.26% | 21,698 |
| Jun 3, 2026 | 156.00 | 179.00 | 150.00 | 156.60 | 156.60 | 1.06% | 7,838 |
| Jun 2, 2026 | 155.00 | 155.05 | 153.00 | 154.95 | 154.95 | 1.94% | 7,106 |
| Jun 1, 2026 | 153.95 | 158.80 | 151.00 | 152.00 | 152.00 | 1.91% | 14,280 |
| May 29, 2026 | 150.00 | 154.50 | 149.00 | 149.15 | 149.15 | -0.60% | 8,143 |
| May 27, 2026 | 155.00 | 155.00 | 150.00 | 150.05 | 150.05 | 0.54% | 4,523 |
| May 26, 2026 | 159.90 | 159.90 | 148.10 | 149.25 | 149.25 | -0.50% | 2,283 |
| May 25, 2026 | 146.20 | 152.65 | 146.20 | 150.00 | 150.00 | -3.54% | 10,369 |
| May 22, 2026 | 159.95 | 160.00 | 155.00 | 155.50 | 155.50 | -1.21% | 1,038 |
| May 21, 2026 | 165.00 | 165.00 | 152.05 | 157.40 | 157.40 | 1.55% | 851 |