Savita Oil Technologies Limited (BOM:524667)
India · Delayed Price · Currency is INR 396.25
+2.55 (0.65%)
At close: Sep 29, 2025
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 396.10 | 411.45 | 393.75 | 407.55 | 407.55 | 2.85% | 1,441 |
| Sep 29, 2025 | 394.90 | 398.20 | 394.40 | 396.25 | 396.25 | 0.65% | 2,140 |
| Sep 26, 2025 | 397.30 | 397.90 | 391.00 | 393.70 | 393.70 | -0.59% | 5,256 |
| Sep 25, 2025 | 403.65 | 406.70 | 394.65 | 396.05 | 396.05 | -1.75% | 2,424 |
| Sep 24, 2025 | 401.10 | 405.45 | 401.10 | 403.10 | 403.10 | -0.47% | 2,228 |
| Sep 23, 2025 | 405.80 | 408.05 | 401.00 | 405.00 | 405.00 | -0.01% | 2,268 |
| Sep 22, 2025 | 411.75 | 412.90 | 404.55 | 405.05 | 405.05 | -1.29% | 2,932 |
| Sep 19, 2025 | 411.60 | 413.30 | 408.95 | 410.35 | 410.35 | -0.49% | 1,526 |
| Sep 18, 2025 | 405.00 | 423.00 | 405.00 | 412.35 | 412.35 | 1.00% | 5,570 |
| Sep 17, 2025 | 409.95 | 411.90 | 407.75 | 408.25 | 408.25 | 0.44% | 1,216 |
| Sep 16, 2025 | 407.00 | 413.00 | 405.45 | 406.45 | 406.45 | -1.48% | 1,958 |
| Sep 15, 2025 | 407.30 | 415.45 | 407.30 | 412.55 | 412.55 | 1.29% | 1,589 |
| Sep 12, 2025 | 408.15 | 409.70 | 406.50 | 407.30 | 403.30 | -0.42% | 847 |
| Sep 11, 2025 | 408.95 | 412.05 | 406.30 | 409.00 | 404.98 | 0.58% | 863 |
| Sep 10, 2025 | 408.00 | 413.25 | 404.90 | 406.65 | 402.66 | 0.11% | 1,408 |
| Sep 9, 2025 | 405.10 | 408.00 | 405.00 | 406.20 | 402.21 | 0.26% | 618 |
| Sep 8, 2025 | 406.90 | 408.50 | 405.10 | 405.15 | 401.17 | -0.01% | 293 |
| Sep 5, 2025 | 465.00 | 465.00 | 402.00 | 405.20 | 401.22 | -0.59% | 2,142 |
| Sep 4, 2025 | 406.20 | 413.10 | 406.20 | 407.60 | 403.60 | 0.34% | 1,539 |
| Sep 3, 2025 | 396.05 | 417.90 | 396.05 | 406.20 | 402.21 | -1.47% | 1,297 |
| Sep 2, 2025 | 407.80 | 419.00 | 407.55 | 412.25 | 408.20 | 1.09% | 3,297 |
| Sep 1, 2025 | 408.85 | 409.55 | 404.70 | 407.80 | 403.80 | -0.28% | 1,328 |
| Aug 29, 2025 | 405.40 | 410.10 | 404.40 | 408.95 | 404.93 | 1.45% | 996 |
| Aug 28, 2025 | 397.15 | 410.50 | 397.15 | 403.10 | 399.14 | 0.25% | 1,834 |
| Aug 26, 2025 | 407.20 | 407.25 | 401.20 | 402.10 | 398.15 | -1.11% | 4,735 |
| Aug 25, 2025 | 403.90 | 415.55 | 403.90 | 406.60 | 402.61 | -0.20% | 2,970 |
| Aug 22, 2025 | 410.25 | 412.30 | 405.75 | 407.40 | 403.40 | -0.42% | 2,200 |
| Aug 21, 2025 | 406.30 | 412.30 | 402.00 | 409.10 | 405.08 | 0.94% | 4,044 |
| Aug 20, 2025 | 409.20 | 409.45 | 401.30 | 405.30 | 401.32 | -0.78% | 4,883 |
| Aug 19, 2025 | 406.20 | 417.85 | 406.20 | 408.50 | 404.49 | 0.13% | 3,637 |
| Aug 18, 2025 | 411.75 | 412.45 | 407.20 | 407.95 | 403.94 | -0.07% | 694 |
| Aug 14, 2025 | 410.50 | 412.00 | 407.70 | 408.25 | 404.24 | -0.62% | 441 |
| Aug 13, 2025 | 409.40 | 413.50 | 405.75 | 410.80 | 406.77 | 0.75% | 3,882 |
| Aug 12, 2025 | 408.05 | 410.00 | 407.10 | 407.75 | 403.75 | -0.07% | 1,856 |
| Aug 11, 2025 | 414.10 | 416.00 | 406.30 | 408.05 | 404.04 | -1.44% | 2,137 |
| Aug 8, 2025 | 448.00 | 448.00 | 411.95 | 414.00 | 409.93 | -3.20% | 16,073 |
| Aug 7, 2025 | 406.50 | 474.15 | 395.55 | 427.70 | 423.50 | 7.19% | 41,972 |
| Aug 6, 2025 | 404.50 | 406.10 | 395.20 | 399.00 | 395.08 | -2.00% | 1,495 |
| Aug 5, 2025 | 411.90 | 411.90 | 400.60 | 407.15 | 403.15 | 1.00% | 1,266 |
| Aug 4, 2025 | 402.50 | 411.95 | 390.50 | 403.10 | 399.14 | 0.52% | 3,826 |
| Aug 1, 2025 | 396.00 | 411.00 | 396.00 | 401.00 | 397.06 | -0.27% | 2,722 |
| Jul 31, 2025 | 403.75 | 405.60 | 396.00 | 402.10 | 398.15 | -1.00% | 614 |
| Jul 30, 2025 | 407.00 | 408.15 | 403.50 | 406.15 | 402.16 | -0.15% | 2,650 |
| Jul 29, 2025 | 398.90 | 409.05 | 396.60 | 406.75 | 402.76 | 2.26% | 771 |
| Jul 28, 2025 | 401.25 | 405.00 | 396.30 | 397.75 | 393.84 | -1.34% | 2,697 |
| Jul 25, 2025 | 405.95 | 407.00 | 401.25 | 403.15 | 399.19 | -0.10% | 2,784 |
| Jul 24, 2025 | 408.90 | 409.25 | 402.85 | 403.55 | 399.59 | -1.24% | 892 |
| Jul 23, 2025 | 407.70 | 409.95 | 406.30 | 408.60 | 404.59 | 0.44% | 2,624 |
| Jul 22, 2025 | 395.00 | 411.45 | 395.00 | 406.80 | 402.81 | 0.92% | 6,437 |
| Jul 21, 2025 | 414.20 | 418.90 | 400.20 | 403.10 | 399.14 | -3.66% | 8,553 |