Savera Industries Limited (BOM:512634)
India · Delayed Price · Currency is INR 150.05
+0.80 (0.54%)
At close: May 27, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 159.90 | 159.90 | 151.50 | 155.00 | 155.00 | -0.70% | 288 |
| May 19, 2026 | 159.95 | 159.95 | 156.05 | 156.10 | 156.10 | 2.03% | 857 |
| May 18, 2026 | 164.95 | 164.95 | 153.00 | 153.00 | 153.00 | -1.95% | 861 |
| May 15, 2026 | 155.15 | 158.05 | 155.15 | 156.05 | 156.05 | -0.79% | 520 |
| May 14, 2026 | 156.00 | 158.80 | 156.00 | 157.30 | 157.30 | 0.83% | 717 |
| May 13, 2026 | 158.00 | 159.45 | 155.20 | 156.00 | 156.00 | -1.27% | 812 |
| May 12, 2026 | 162.75 | 162.75 | 157.30 | 158.00 | 158.00 | -0.41% | 113 |
| May 11, 2026 | 160.00 | 160.00 | 155.10 | 158.65 | 158.65 | -2.67% | 1,310 |
| May 8, 2026 | 159.10 | 163.00 | 159.05 | 163.00 | 163.00 | 1.27% | 770 |
| May 7, 2026 | 163.00 | 163.00 | 159.00 | 160.95 | 160.95 | 1.16% | 1,175 |
| May 6, 2026 | 160.00 | 160.45 | 158.50 | 159.10 | 159.10 | -2.00% | 1,728 |
| May 5, 2026 | 160.00 | 166.90 | 160.00 | 162.35 | 162.35 | -0.09% | 193 |
| May 4, 2026 | 164.95 | 168.70 | 158.05 | 162.50 | 162.50 | 1.25% | 2,552 |
| Apr 30, 2026 | 158.50 | 160.50 | 158.50 | 160.50 | 160.50 | - | 267 |
| Apr 29, 2026 | 160.00 | 160.70 | 158.30 | 160.50 | 160.50 | 0.31% | 293 |
| Apr 28, 2026 | 168.00 | 168.00 | 157.20 | 160.00 | 160.00 | -1.30% | 3,276 |
| Apr 27, 2026 | 163.00 | 176.90 | 162.00 | 162.10 | 162.10 | -0.55% | 2,608 |
| Apr 24, 2026 | 161.80 | 163.00 | 158.10 | 163.00 | 163.00 | 0.74% | 543 |
| Apr 23, 2026 | 162.60 | 164.80 | 155.20 | 161.80 | 161.80 | -2.53% | 1,242 |
| Apr 22, 2026 | 179.00 | 179.00 | 161.25 | 166.00 | 166.00 | 0.06% | 1,550 |
| Apr 21, 2026 | 174.00 | 174.00 | 160.00 | 165.90 | 165.90 | 2.44% | 756 |
| Apr 20, 2026 | 182.95 | 182.95 | 161.65 | 161.95 | 161.95 | -4.88% | 8,956 |
| Apr 17, 2026 | 160.00 | 171.00 | 156.50 | 170.25 | 170.25 | 4.48% | 5,388 |
| Apr 16, 2026 | 162.05 | 163.60 | 157.95 | 162.95 | 162.95 | 1.02% | 2,724 |
| Apr 15, 2026 | 164.00 | 170.00 | 159.95 | 161.30 | 161.30 | 0.66% | 4,914 |
| Apr 13, 2026 | 169.90 | 169.90 | 156.20 | 160.25 | 160.25 | -3.46% | 2,224 |
| Apr 10, 2026 | 163.05 | 167.25 | 162.00 | 166.00 | 166.00 | 2.47% | 515 |
| Apr 9, 2026 | 164.15 | 166.45 | 161.00 | 162.00 | 162.00 | -2.11% | 3,829 |
| Apr 8, 2026 | 171.00 | 171.00 | 160.00 | 165.50 | 165.50 | 1.50% | 5,452 |
| Apr 7, 2026 | 163.40 | 168.50 | 158.20 | 163.05 | 163.05 | -0.21% | 2,766 |
| Apr 6, 2026 | 178.00 | 178.00 | 149.30 | 163.40 | 163.40 | 1.33% | 4,987 |
| Apr 2, 2026 | 174.95 | 174.95 | 160.60 | 161.25 | 161.25 | -1.29% | 1,286 |
| Apr 1, 2026 | 164.85 | 179.70 | 156.00 | 163.35 | 163.35 | -0.91% | 2,419 |
| Mar 30, 2026 | 186.50 | 186.50 | 164.00 | 164.85 | 164.85 | 0.52% | 4,923 |
| Mar 27, 2026 | 163.00 | 170.00 | 163.00 | 164.00 | 164.00 | -3.95% | 1,643 |
| Mar 25, 2026 | 175.95 | 176.00 | 166.50 | 170.75 | 170.75 | -2.98% | 1,533 |
| Mar 24, 2026 | 168.00 | 178.10 | 165.30 | 176.00 | 176.00 | 1.50% | 35,288 |
| Mar 23, 2026 | 163.05 | 176.50 | 147.00 | 173.40 | 173.40 | 1.46% | 31,932 |
| Mar 20, 2026 | 169.65 | 171.80 | 160.05 | 170.90 | 170.90 | 1.79% | 23,180 |
| Mar 19, 2026 | 172.00 | 172.00 | 160.15 | 167.90 | 167.90 | 1.67% | 11,605 |
| Mar 18, 2026 | 177.00 | 177.00 | 165.05 | 165.15 | 165.15 | -3.48% | 1,877 |
| Mar 17, 2026 | 168.00 | 171.70 | 163.00 | 171.10 | 171.10 | 2.70% | 62,623 |
| Mar 16, 2026 | 159.50 | 169.00 | 157.00 | 166.60 | 166.60 | 8.85% | 82,436 |
| Mar 13, 2026 | 159.95 | 160.55 | 153.00 | 153.05 | 153.05 | -1.83% | 787 |
| Mar 12, 2026 | 160.10 | 160.10 | 155.00 | 155.90 | 155.90 | -3.20% | 639 |