Savita Oil Technologies Limited (BOM:524667)
India · Delayed Price · Currency is INR 356.80
-10.20 (-2.78%)
At close: Feb 13, 2026
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 360.00 | 362.00 | 352.75 | 356.80 | 356.80 | -2.78% | 1,835 |
| Feb 12, 2026 | 367.60 | 370.55 | 363.10 | 367.00 | 367.00 | 0.36% | 684 |
| Feb 11, 2026 | 367.75 | 367.75 | 365.00 | 365.70 | 365.70 | -0.56% | 3,376 |
| Feb 10, 2026 | 358.60 | 406.40 | 358.60 | 367.75 | 367.75 | 2.58% | 478 |
| Feb 9, 2026 | 350.10 | 365.00 | 350.10 | 358.50 | 358.50 | 2.41% | 3,188 |
| Feb 6, 2026 | 348.25 | 354.70 | 347.85 | 350.05 | 350.05 | -1.17% | 469 |
| Feb 5, 2026 | 357.00 | 357.00 | 352.00 | 354.20 | 354.20 | -0.77% | 162 |
| Feb 4, 2026 | 384.60 | 423.70 | 353.00 | 356.95 | 356.95 | 1.09% | 561 |
| Feb 3, 2026 | 349.00 | 354.95 | 346.70 | 353.10 | 353.10 | 2.10% | 1,237 |
| Feb 2, 2026 | 337.85 | 345.85 | 335.00 | 345.85 | 345.85 | 2.02% | 470 |
| Feb 1, 2026 | 348.70 | 351.95 | 335.90 | 339.00 | 339.00 | -2.75% | 1,185 |
| Jan 30, 2026 | 344.90 | 352.35 | 344.10 | 348.60 | 348.60 | 0.11% | 3,176 |
| Jan 29, 2026 | 353.25 | 353.25 | 343.90 | 348.20 | 348.20 | -1.08% | 385 |
| Jan 28, 2026 | 345.35 | 352.00 | 340.95 | 352.00 | 352.00 | 2.65% | 878 |
| Jan 27, 2026 | 346.20 | 347.00 | 338.20 | 342.90 | 342.90 | -1.94% | 1,539 |
| Jan 23, 2026 | 359.40 | 361.15 | 345.05 | 349.70 | 349.70 | -3.38% | 493 |
| Jan 22, 2026 | 352.30 | 362.30 | 344.90 | 361.95 | 361.95 | 3.16% | 3,586 |
| Jan 21, 2026 | 346.90 | 353.95 | 338.65 | 350.85 | 350.85 | 1.14% | 726 |
| Jan 20, 2026 | 350.00 | 354.75 | 342.70 | 346.90 | 346.90 | -1.18% | 2,512 |
| Jan 19, 2026 | 357.40 | 357.40 | 351.00 | 351.05 | 351.05 | -1.75% | 565 |
| Jan 16, 2026 | 340.05 | 363.00 | 340.05 | 357.30 | 357.30 | -0.28% | 1,014 |
| Jan 14, 2026 | 358.75 | 365.45 | 354.95 | 358.30 | 358.30 | -0.13% | 1,507 |
| Jan 13, 2026 | 359.15 | 360.65 | 358.75 | 358.75 | 358.75 | -0.01% | 734 |
| Jan 12, 2026 | 363.00 | 363.00 | 353.25 | 358.80 | 358.80 | -1.10% | 110 |
| Jan 9, 2026 | 365.95 | 375.00 | 358.90 | 362.80 | 362.80 | -1.17% | 2,094 |
| Jan 8, 2026 | 377.00 | 377.00 | 363.60 | 367.10 | 367.10 | -2.66% | 2,379 |
| Jan 7, 2026 | 379.50 | 379.50 | 376.55 | 377.15 | 377.15 | -0.62% | 1,549 |
| Jan 6, 2026 | 383.25 | 384.00 | 376.15 | 379.50 | 379.50 | -0.33% | 1,304 |
| Jan 5, 2026 | 380.70 | 405.00 | 378.00 | 380.75 | 380.75 | -0.29% | 4,160 |
| Jan 2, 2026 | 381.15 | 387.60 | 379.15 | 381.85 | 381.85 | -0.20% | 1,881 |
| Jan 1, 2026 | 390.55 | 390.55 | 380.25 | 382.60 | 382.60 | -0.13% | 249 |
| Dec 31, 2025 | 396.00 | 399.70 | 381.45 | 383.10 | 383.10 | 0.13% | 983 |
| Dec 30, 2025 | 384.20 | 388.40 | 382.40 | 382.60 | 382.60 | 0.29% | 753 |
| Dec 29, 2025 | 390.40 | 391.15 | 378.90 | 381.50 | 381.50 | -2.28% | 891 |
| Dec 26, 2025 | 367.00 | 394.15 | 367.00 | 390.40 | 390.40 | 0.01% | 1,658 |
| Dec 24, 2025 | 380.10 | 397.55 | 380.10 | 390.35 | 390.35 | 2.71% | 1,599 |
| Dec 23, 2025 | 372.75 | 384.80 | 372.75 | 380.05 | 380.05 | 2.73% | 1,351 |
| Dec 22, 2025 | 358.45 | 375.00 | 358.45 | 369.95 | 369.95 | 3.19% | 604 |
| Dec 19, 2025 | 352.00 | 365.05 | 352.00 | 358.50 | 358.50 | -0.88% | 3,247 |
| Dec 18, 2025 | 359.00 | 367.15 | 358.20 | 361.70 | 361.70 | 0.15% | 679 |
| Dec 17, 2025 | 369.55 | 369.55 | 356.95 | 361.15 | 361.15 | -1.01% | 726 |
| Dec 16, 2025 | 372.90 | 373.35 | 364.00 | 364.85 | 364.85 | -2.15% | 157 |
| Dec 15, 2025 | 371.45 | 375.30 | 368.95 | 372.85 | 372.85 | -0.15% | 116 |
| Dec 12, 2025 | 374.60 | 374.60 | 369.05 | 373.40 | 373.40 | 1.21% | 352 |
| Dec 11, 2025 | 369.90 | 370.00 | 366.05 | 368.95 | 368.95 | 0.22% | 388 |
| Dec 10, 2025 | 367.05 | 368.95 | 367.05 | 368.15 | 368.15 | 0.29% | 476 |
| Dec 9, 2025 | 328.35 | 369.05 | 328.35 | 367.10 | 367.10 | 4.23% | 994 |
| Dec 8, 2025 | 360.10 | 360.30 | 351.30 | 352.20 | 352.20 | -3.23% | 1,746 |
| Dec 5, 2025 | 370.90 | 371.50 | 363.00 | 363.95 | 363.95 | -1.30% | 1,138 |
| Dec 4, 2025 | 369.65 | 373.40 | 364.30 | 368.75 | 368.75 | 0.16% | 1,998 |