Savita Oil Technologies Limited (BOM:524667)
India · Delayed Price · Currency is INR 605.50
+15.45 (2.62%)
At close: Jun 19, 2026
BOM:524667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 585.05 | 609.00 | 584.95 | 605.50 | 605.50 | 2.62% | 9,272 |
| Jun 18, 2026 | 614.15 | 620.95 | 584.20 | 590.05 | 590.05 | -3.59% | 16,117 |
| Jun 17, 2026 | 606.60 | 619.00 | 605.50 | 612.00 | 612.00 | 0.86% | 21,451 |
| Jun 16, 2026 | 576.25 | 623.10 | 576.25 | 606.80 | 606.80 | 4.90% | 37,088 |
| Jun 15, 2026 | 590.00 | 618.35 | 573.95 | 578.45 | 578.45 | 1.30% | 95,073 |
| Jun 12, 2026 | 554.50 | 578.35 | 550.00 | 571.05 | 571.05 | 5.41% | 19,086 |
| Jun 11, 2026 | 553.65 | 565.00 | 540.50 | 541.75 | 541.75 | -1.51% | 9,134 |
| Jun 10, 2026 | 570.30 | 584.35 | 540.05 | 550.05 | 550.05 | -3.20% | 16,929 |
| Jun 9, 2026 | 540.00 | 591.45 | 540.00 | 568.25 | 568.25 | 4.48% | 28,676 |
| Jun 8, 2026 | 555.15 | 561.00 | 540.50 | 543.90 | 543.90 | -2.77% | 23,505 |
| Jun 5, 2026 | 568.75 | 578.00 | 537.10 | 559.40 | 559.40 | -1.03% | 83,913 |
| Jun 4, 2026 | 525.30 | 600.05 | 525.30 | 565.20 | 565.20 | 9.93% | 674,878 |
| Jun 3, 2026 | 440.00 | 525.20 | 437.70 | 514.15 | 514.15 | 17.47% | 199,121 |
| Jun 2, 2026 | 415.40 | 439.95 | 415.40 | 437.70 | 437.70 | 4.02% | 7,322 |
| Jun 1, 2026 | 449.00 | 449.00 | 412.85 | 420.80 | 420.80 | -3.43% | 5,482 |
| May 29, 2026 | 417.15 | 448.00 | 417.00 | 435.75 | 435.75 | 3.41% | 7,470 |
| May 27, 2026 | 428.55 | 429.25 | 415.55 | 421.40 | 421.40 | -0.24% | 2,172 |
| May 26, 2026 | 424.45 | 431.95 | 421.55 | 422.40 | 422.40 | -0.47% | 6,316 |
| May 25, 2026 | 434.80 | 435.00 | 423.25 | 424.40 | 424.40 | 0.06% | 4,193 |
| May 22, 2026 | 422.65 | 435.00 | 422.30 | 424.15 | 424.15 | 0.43% | 10,259 |
| May 21, 2026 | 424.00 | 426.15 | 413.90 | 422.35 | 422.35 | 1.34% | 4,143 |
| May 20, 2026 | 415.10 | 425.00 | 410.50 | 416.75 | 416.75 | -0.01% | 3,089 |
| May 19, 2026 | 410.35 | 418.80 | 410.30 | 416.80 | 416.80 | 2.17% | 2,217 |
| May 18, 2026 | 405.50 | 409.30 | 395.55 | 407.95 | 407.95 | -0.50% | 2,580 |
| May 15, 2026 | 410.00 | 422.95 | 405.30 | 410.00 | 410.00 | -0.33% | 2,455 |
| May 14, 2026 | 416.65 | 423.00 | 405.55 | 411.35 | 411.35 | -1.87% | 7,623 |
| May 13, 2026 | 424.85 | 426.45 | 413.90 | 419.20 | 419.20 | 0.23% | 1,879 |
| May 12, 2026 | 439.55 | 439.55 | 414.70 | 418.25 | 418.25 | -4.67% | 6,042 |
| May 11, 2026 | 436.75 | 449.95 | 431.65 | 438.75 | 438.75 | - | 6,467 |
| May 8, 2026 | 445.95 | 454.80 | 426.00 | 438.75 | 438.75 | 4.19% | 48,616 |
| May 7, 2026 | 425.00 | 433.65 | 416.90 | 421.10 | 421.10 | -0.05% | 14,268 |
| May 6, 2026 | 394.00 | 468.30 | 394.00 | 421.30 | 421.30 | 7.11% | 190,924 |
| May 5, 2026 | 383.75 | 395.00 | 381.00 | 393.35 | 393.35 | 3.59% | 1,585 |
| May 4, 2026 | 361.30 | 383.20 | 361.30 | 379.70 | 379.70 | 4.89% | 4,610 |
| Apr 30, 2026 | 367.65 | 367.65 | 359.00 | 362.00 | 362.00 | -1.36% | 508 |
| Apr 29, 2026 | 366.70 | 371.20 | 360.25 | 367.00 | 367.00 | -0.62% | 303 |
| Apr 28, 2026 | 370.00 | 372.75 | 366.50 | 369.30 | 369.30 | -0.67% | 961 |
| Apr 27, 2026 | 372.15 | 375.95 | 366.00 | 371.80 | 371.80 | 1.39% | 1,720 |
| Apr 24, 2026 | 365.80 | 369.95 | 362.20 | 366.70 | 366.70 | 0.25% | 1,511 |
| Apr 23, 2026 | 368.25 | 373.10 | 364.00 | 365.80 | 365.80 | -0.65% | 4,024 |
| Apr 22, 2026 | 372.00 | 372.00 | 365.45 | 368.20 | 368.20 | 0.05% | 2,345 |
| Apr 21, 2026 | 364.65 | 375.25 | 362.30 | 368.00 | 368.00 | 0.92% | 2,311 |
| Apr 20, 2026 | 360.75 | 368.00 | 360.75 | 364.65 | 364.65 | 0.44% | 1,859 |
| Apr 17, 2026 | 365.35 | 373.80 | 361.95 | 363.05 | 363.05 | -0.62% | 2,167 |
| Apr 16, 2026 | 358.00 | 367.60 | 356.05 | 365.30 | 365.30 | 2.60% | 1,420 |
| Apr 15, 2026 | 373.00 | 373.00 | 350.10 | 356.05 | 356.05 | 3.52% | 2,838 |
| Apr 13, 2026 | 375.00 | 375.00 | 337.05 | 343.95 | 343.95 | 0.28% | 1,707 |
| Apr 10, 2026 | 337.10 | 346.00 | 337.10 | 343.00 | 343.00 | 1.80% | 1,677 |
| Apr 9, 2026 | 337.20 | 342.90 | 333.50 | 336.95 | 336.95 | -0.21% | 1,034 |
| Apr 8, 2026 | 335.00 | 338.55 | 328.90 | 337.65 | 337.65 | 5.90% | 2,391 |