Savita Oil Technologies Limited (BOM:524667)
India · Delayed Price · Currency is INR 313.25
+25.25 (8.77%)
At close: Apr 1, 2026
BOM:524667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 305.65 | 314.40 | 300.80 | 313.25 | 313.25 | 8.77% | 2,299 |
| Mar 30, 2026 | 297.00 | 299.00 | 287.00 | 288.00 | 288.00 | -3.61% | 3,860 |
| Mar 27, 2026 | 324.65 | 324.65 | 297.00 | 298.80 | 298.80 | -7.96% | 11,760 |
| Mar 25, 2026 | 333.75 | 338.20 | 322.05 | 324.65 | 324.65 | -0.78% | 2,910 |
| Mar 24, 2026 | 333.30 | 339.10 | 326.00 | 327.20 | 327.20 | 0.99% | 2,118 |
| Mar 23, 2026 | 344.60 | 344.60 | 317.80 | 324.00 | 324.00 | -5.08% | 1,458 |
| Mar 20, 2026 | 345.00 | 345.00 | 339.90 | 341.35 | 341.35 | 0.21% | 1,043 |
| Mar 19, 2026 | 336.05 | 344.55 | 336.05 | 340.65 | 340.65 | -1.46% | 799 |
| Mar 18, 2026 | 345.25 | 349.05 | 338.95 | 345.70 | 345.70 | 1.66% | 810 |
| Mar 17, 2026 | 325.00 | 341.50 | 321.40 | 340.05 | 340.05 | 5.33% | 1,285 |
| Mar 16, 2026 | 331.30 | 331.30 | 319.00 | 322.85 | 322.85 | -1.28% | 1,968 |
| Mar 13, 2026 | 337.60 | 339.55 | 326.00 | 327.05 | 327.05 | -4.10% | 4,850 |
| Mar 12, 2026 | 341.95 | 346.95 | 339.25 | 341.05 | 341.05 | -2.19% | 788 |
| Mar 11, 2026 | 353.95 | 353.95 | 347.00 | 348.70 | 348.70 | -0.81% | 4,225 |
| Mar 10, 2026 | 343.70 | 356.70 | 343.70 | 351.55 | 351.55 | 2.81% | 877 |
| Mar 9, 2026 | 341.00 | 348.75 | 333.00 | 341.95 | 341.95 | -3.34% | 884 |
| Mar 6, 2026 | 352.75 | 361.30 | 352.60 | 353.75 | 353.75 | -1.72% | 1,406 |
| Mar 5, 2026 | 358.90 | 363.40 | 358.50 | 359.95 | 359.95 | 0.31% | 963 |
| Mar 4, 2026 | 357.90 | 362.50 | 355.00 | 358.85 | 358.85 | -1.63% | 1,147 |
| Mar 2, 2026 | 372.35 | 372.35 | 361.00 | 364.80 | 364.80 | -3.75% | 972 |
| Feb 27, 2026 | 373.90 | 380.00 | 372.70 | 379.00 | 379.00 | 1.38% | 3,831 |
| Feb 26, 2026 | 369.55 | 388.00 | 369.55 | 373.85 | 373.85 | 3.05% | 1,309 |
| Feb 25, 2026 | 368.45 | 373.30 | 360.00 | 362.80 | 362.80 | -1.53% | 1,444 |
| Feb 24, 2026 | 372.25 | 372.25 | 368.45 | 368.45 | 368.45 | -1.50% | 52 |
| Feb 23, 2026 | 362.65 | 380.00 | 362.60 | 374.05 | 374.05 | 3.14% | 3,956 |
| Feb 20, 2026 | 365.00 | 369.90 | 361.20 | 362.65 | 362.65 | -1.71% | 972 |
| Feb 19, 2026 | 371.20 | 371.95 | 368.75 | 368.95 | 368.95 | -1.85% | 414 |
| Feb 18, 2026 | 369.60 | 377.35 | 367.60 | 375.90 | 375.90 | 1.79% | 786 |
| Feb 17, 2026 | 370.30 | 378.00 | 369.05 | 369.30 | 369.30 | -0.03% | 1,149 |
| Feb 16, 2026 | 345.15 | 370.00 | 345.15 | 369.40 | 369.40 | 3.53% | 1,467 |
| 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 |