Savera Industries Limited (BOM:512634)
India · Delayed Price · Currency is INR 155.30
-4.65 (-2.91%)
At close: Oct 22, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 161.75 | 161.75 | 155.30 | 155.30 | 155.30 | -2.91% | 715 |
| Oct 21, 2026 | 170.00 | 170.00 | 153.00 | 159.95 | 159.95 | 0.03% | 488 |
| Oct 19, 2026 | 162.00 | 162.00 | 157.50 | 159.90 | 159.90 | -1.30% | 278 |
| Oct 16, 2026 | 157.10 | 162.45 | 157.10 | 162.00 | 162.00 | 1.25% | 53 |
| Oct 15, 2026 | 160.00 | 160.00 | 158.80 | 160.00 | 160.00 | -1.51% | 8 |
| Oct 14, 2026 | 158.80 | 163.95 | 155.10 | 162.45 | 162.45 | 3.44% | 523 |
| Oct 13, 2026 | 157.00 | 158.90 | 153.30 | 157.05 | 157.05 | -2.06% | 506 |
| Oct 12, 2026 | 159.60 | 163.95 | 157.20 | 160.35 | 160.35 | 0.44% | 29 |
| Oct 9, 2026 | 158.80 | 162.50 | 155.20 | 159.65 | 159.65 | 1.40% | 622 |
| Oct 8, 2026 | 160.70 | 160.70 | 155.35 | 157.45 | 157.45 | -1.29% | 873 |
| Oct 7, 2026 | 163.00 | 163.00 | 156.05 | 159.50 | 159.50 | -1.82% | 542 |
| Oct 6, 2026 | 159.40 | 164.80 | 159.40 | 162.45 | 162.45 | 3.47% | 2,417 |
| Oct 5, 2026 | 160.00 | 160.00 | 155.50 | 157.00 | 157.00 | -1.94% | 1,504 |
| Oct 1, 2026 | 155.05 | 163.00 | 155.00 | 160.10 | 160.10 | 1.01% | 5,131 |
| Sep 30, 2026 | 155.30 | 162.35 | 155.30 | 158.50 | 158.50 | -1.09% | 291 |
| Sep 29, 2026 | 155.75 | 165.50 | 150.90 | 160.25 | 160.25 | 2.82% | 5,685 |
| Sep 28, 2026 | 162.10 | 162.10 | 155.75 | 155.85 | 155.85 | -0.89% | 1,415 |
| Sep 25, 2026 | 162.50 | 162.50 | 154.05 | 157.25 | 157.25 | -3.65% | 7,179 |
| Sep 24, 2026 | 161.45 | 163.20 | 159.50 | 163.20 | 163.20 | 1.12% | 615 |
| Sep 23, 2026 | 162.60 | 163.90 | 158.00 | 161.40 | 161.40 | -0.25% | 1,896 |
| Sep 22, 2026 | 160.00 | 161.80 | 156.00 | 161.80 | 161.80 | -0.28% | 585 |
| Sep 21, 2026 | 159.95 | 163.90 | 159.95 | 162.25 | 162.25 | 1.44% | 1,137 |
| Sep 18, 2026 | 164.90 | 164.90 | 158.00 | 159.95 | 159.95 | -0.65% | 3,440 |
| Sep 17, 2026 | 165.00 | 165.95 | 161.00 | 161.00 | 161.00 | -2.10% | 4,894 |
| Sep 16, 2026 | 161.50 | 164.45 | 156.00 | 164.45 | 164.45 | 1.83% | 6,205 |
| Sep 15, 2026 | 162.80 | 167.45 | 160.30 | 161.50 | 161.50 | -1.34% | 571 |
| Sep 11, 2026 | 163.25 | 166.00 | 163.25 | 163.70 | 163.70 | -0.46% | 13,648 |
| Sep 10, 2026 | 167.00 | 168.60 | 167.00 | 167.45 | 164.45 | -0.09% | 2,196 |
| Sep 9, 2026 | 167.45 | 169.80 | 164.15 | 167.60 | 164.60 | 0.09% | 1,387 |
| Sep 8, 2026 | 168.00 | 169.00 | 164.15 | 167.45 | 164.45 | 0.63% | 5,501 |
| Sep 7, 2026 | 168.75 | 169.90 | 163.00 | 166.40 | 163.42 | -1.54% | 5,584 |
| Sep 4, 2026 | 161.50 | 169.95 | 161.05 | 169.00 | 165.97 | 5.39% | 27,515 |
| Sep 3, 2026 | 166.80 | 166.80 | 158.10 | 160.35 | 157.48 | -3.84% | 1,128 |
| Sep 2, 2026 | 168.95 | 168.95 | 163.00 | 166.75 | 163.76 | -0.15% | 2,013 |
| Sep 1, 2026 | 167.00 | 167.95 | 163.25 | 167.00 | 164.01 | 1.18% | 2,033 |
| Aug 31, 2026 | 165.00 | 167.90 | 165.00 | 165.05 | 162.09 | 1.23% | 2,325 |
| Aug 28, 2026 | 167.00 | 168.15 | 163.00 | 163.05 | 160.13 | -1.87% | 1,274 |
| Aug 27, 2026 | 166.00 | 167.00 | 165.05 | 166.15 | 163.17 | 0.51% | 2,537 |
| Aug 26, 2026 | 169.90 | 169.90 | 158.00 | 165.30 | 162.34 | 0.15% | 13,612 |
| Aug 25, 2026 | 169.95 | 169.95 | 164.10 | 165.05 | 162.09 | -1.17% | 824 |
| Aug 24, 2026 | 167.90 | 168.00 | 166.00 | 167.00 | 164.01 | 0.69% | 1,836 |
| Aug 21, 2026 | 169.80 | 174.80 | 165.00 | 165.85 | 162.88 | -1.57% | 11,260 |
| Aug 20, 2026 | 167.25 | 168.80 | 166.00 | 168.50 | 165.48 | 1.23% | 3,675 |
| Aug 19, 2026 | 178.00 | 178.00 | 163.10 | 166.45 | 163.47 | -0.45% | 3,320 |
| Aug 18, 2026 | 176.00 | 176.00 | 162.10 | 167.20 | 164.20 | 0.21% | 4,345 |
| Aug 17, 2026 | 169.90 | 169.90 | 161.90 | 166.85 | 163.86 | 0.06% | 1,360 |
| Aug 14, 2026 | 161.00 | 168.00 | 161.00 | 166.75 | 163.76 | 1.15% | 1,119 |
| Aug 13, 2026 | 170.00 | 170.00 | 161.10 | 164.85 | 161.90 | -1.29% | 865 |
| Aug 12, 2026 | 161.00 | 189.90 | 152.40 | 167.00 | 164.01 | 3.05% | 6,052 |
| Aug 11, 2026 | 163.00 | 166.25 | 160.00 | 162.05 | 159.15 | -0.61% | 2,300 |