Savera Industries Limited (BOM:512634)
India · Delayed Price · Currency is INR 165.85
-2.65 (-1.57%)
At close: Aug 21, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 169.80 | 174.80 | 165.00 | 165.85 | 165.85 | -1.57% | 11,260 |
| Aug 20, 2026 | 167.25 | 168.80 | 166.00 | 168.50 | 168.50 | 1.23% | 3,675 |
| Aug 19, 2026 | 178.00 | 178.00 | 163.10 | 166.45 | 166.45 | -0.45% | 3,320 |
| Aug 18, 2026 | 176.00 | 176.00 | 162.10 | 167.20 | 167.20 | 0.21% | 4,345 |
| Aug 17, 2026 | 169.90 | 169.90 | 161.90 | 166.85 | 166.85 | 0.06% | 1,360 |
| Aug 14, 2026 | 161.00 | 168.00 | 161.00 | 166.75 | 166.75 | 1.15% | 1,119 |
| Aug 13, 2026 | 170.00 | 170.00 | 161.10 | 164.85 | 164.85 | -1.29% | 865 |
| Aug 12, 2026 | 161.00 | 189.90 | 152.40 | 167.00 | 167.00 | 3.05% | 6,052 |
| Aug 11, 2026 | 163.00 | 166.25 | 160.00 | 162.05 | 162.05 | -0.61% | 2,300 |
| Aug 10, 2026 | 163.00 | 168.00 | 160.10 | 163.05 | 163.05 | 0.03% | 1,229 |
| Aug 7, 2026 | 167.10 | 167.10 | 161.00 | 163.00 | 163.00 | -0.03% | 3,154 |
| Aug 6, 2026 | 172.50 | 172.50 | 161.15 | 163.05 | 163.05 | -2.16% | 2,626 |
| Aug 5, 2026 | 161.05 | 167.30 | 161.05 | 166.65 | 166.65 | 3.48% | 941 |
| Aug 4, 2026 | 165.00 | 165.00 | 161.00 | 161.05 | 161.05 | -2.28% | 282 |
| Aug 3, 2026 | 164.50 | 165.90 | 161.15 | 164.80 | 164.80 | -0.03% | 599 |
| 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 |