Savita Oil Technologies Limited (BOM:524667)
India · Delayed Price · Currency is INR 804.20
+28.10 (3.62%)
At close: Oct 7, 2026
BOM:524667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 772.20 | 806.75 | 765.10 | 804.20 | 804.20 | 3.62% | 37,026 |
| Oct 6, 2026 | 728.00 | 779.90 | 724.10 | 776.10 | 776.10 | 6.67% | 46,945 |
| Oct 5, 2026 | 734.25 | 734.70 | 716.30 | 727.60 | 727.60 | -0.22% | 10,738 |
| Oct 1, 2026 | 718.95 | 733.90 | 703.90 | 729.20 | 729.20 | 1.37% | 32,544 |
| Sep 30, 2026 | 750.00 | 862.80 | 712.95 | 719.35 | 719.35 | 0.05% | 146,262 |
| Sep 29, 2026 | 703.40 | 720.50 | 694.80 | 719.00 | 719.00 | 2.93% | 16,218 |
| Sep 28, 2026 | 709.40 | 712.00 | 688.05 | 698.50 | 698.50 | -2.16% | 17,423 |
| Sep 25, 2026 | 726.20 | 742.90 | 707.70 | 713.90 | 713.90 | -1.73% | 9,848 |
| Sep 24, 2026 | 714.70 | 737.60 | 709.50 | 726.50 | 726.50 | 1.54% | 18,193 |
| Sep 23, 2026 | 722.20 | 747.60 | 712.70 | 715.45 | 715.45 | -1.04% | 12,740 |
| Sep 22, 2026 | 729.55 | 733.00 | 715.60 | 723.00 | 723.00 | -0.11% | 13,995 |
| Sep 21, 2026 | 711.80 | 734.35 | 707.00 | 723.80 | 723.80 | 2.27% | 15,095 |
| Sep 18, 2026 | 692.00 | 720.45 | 687.25 | 707.75 | 707.75 | 2.34% | 12,127 |
| Sep 17, 2026 | 694.70 | 700.00 | 681.85 | 691.60 | 691.60 | -0.53% | 10,366 |
| Sep 16, 2026 | 688.20 | 701.55 | 670.30 | 695.30 | 695.30 | 1.13% | 11,980 |
| Sep 15, 2026 | 713.80 | 719.95 | 682.50 | 687.55 | 687.55 | -3.98% | 18,801 |
| Sep 11, 2026 | 695.30 | 731.50 | 682.50 | 716.05 | 716.05 | 2.69% | 41,779 |
| Sep 10, 2026 | 687.20 | 705.35 | 685.00 | 697.30 | 697.30 | 1.09% | 18,188 |
| Sep 9, 2026 | 682.05 | 696.25 | 675.90 | 689.80 | 689.80 | 1.28% | 21,460 |
| Sep 8, 2026 | 714.25 | 714.25 | 677.60 | 681.10 | 681.10 | -3.25% | 33,762 |
| Sep 7, 2026 | 829.95 | 844.00 | 699.00 | 704.00 | 704.00 | -5.13% | 276,345 |
| Sep 4, 2026 | 740.25 | 745.00 | 732.00 | 742.10 | 742.10 | 0.57% | 27,596 |
| Sep 3, 2026 | 742.00 | 757.30 | 732.80 | 737.90 | 737.90 | -1.85% | 44,620 |
| Sep 2, 2026 | 782.05 | 795.25 | 736.10 | 751.80 | 751.80 | -2.55% | 504,075 |
| Sep 1, 2026 | 699.80 | 787.00 | 695.90 | 771.50 | 771.50 | 12.14% | 460,269 |
| Aug 31, 2026 | 700.20 | 700.20 | 672.40 | 688.00 | 688.00 | -1.06% | 9,302 |
| Aug 28, 2026 | 686.95 | 701.70 | 683.30 | 695.35 | 695.35 | 2.36% | 3,842 |
| Aug 27, 2026 | 703.15 | 706.25 | 676.55 | 679.35 | 679.35 | -2.22% | 11,179 |
| Aug 26, 2026 | 671.50 | 697.80 | 670.65 | 694.75 | 694.75 | 3.24% | 6,763 |
| Aug 25, 2026 | 687.25 | 687.35 | 672.05 | 672.95 | 672.95 | -1.08% | 6,849 |
| Aug 24, 2026 | 678.20 | 705.20 | 671.20 | 680.30 | 680.30 | 0.41% | 15,798 |
| Aug 21, 2026 | 689.95 | 689.95 | 665.80 | 677.55 | 677.55 | -0.87% | 7,605 |
| Aug 20, 2026 | 703.75 | 704.10 | 682.20 | 688.50 | 683.50 | -1.51% | 11,909 |
| Aug 19, 2026 | 724.65 | 724.65 | 697.50 | 699.05 | 693.97 | -2.69% | 13,285 |
| Aug 18, 2026 | 694.85 | 723.90 | 687.20 | 718.35 | 713.13 | 3.71% | 16,271 |
| Aug 17, 2026 | 700.05 | 714.40 | 686.85 | 692.65 | 687.62 | -0.98% | 14,714 |
| Aug 14, 2026 | 686.65 | 714.20 | 682.70 | 699.50 | 694.42 | 2.64% | 20,559 |
| Aug 13, 2026 | 693.60 | 702.85 | 679.90 | 681.50 | 676.55 | -2.17% | 12,521 |
| Aug 12, 2026 | 695.15 | 710.75 | 685.00 | 696.65 | 691.59 | -0.60% | 18,584 |
| Aug 11, 2026 | 692.10 | 718.95 | 686.90 | 700.85 | 695.76 | 1.70% | 15,064 |
| Aug 10, 2026 | 750.00 | 750.00 | 685.10 | 689.15 | 684.15 | -8.96% | 68,524 |
| Aug 7, 2026 | 783.85 | 805.00 | 741.60 | 756.95 | 751.45 | -3.43% | 105,009 |
| Aug 6, 2026 | 779.95 | 814.55 | 756.60 | 783.80 | 778.11 | 15.47% | 311,249 |
| Aug 5, 2026 | 652.70 | 684.95 | 642.50 | 678.80 | 673.87 | 5.65% | 64,701 |
| Aug 4, 2026 | 629.95 | 650.00 | 625.85 | 642.50 | 637.83 | 1.94% | 24,505 |
| Aug 3, 2026 | 619.00 | 635.40 | 603.30 | 630.30 | 625.72 | 4.82% | 21,632 |
| Jul 31, 2026 | 594.45 | 610.65 | 589.95 | 601.30 | 596.93 | 2.46% | 9,999 |
| Jul 30, 2026 | 600.05 | 607.55 | 584.10 | 586.85 | 582.59 | -3.74% | 14,523 |
| Jul 29, 2026 | 633.05 | 634.55 | 602.85 | 609.65 | 605.22 | -1.59% | 11,550 |
| Jul 28, 2026 | 653.05 | 653.05 | 615.30 | 619.50 | 615.00 | -4.60% | 36,305 |