Saven Technologies Limited (BOM:532404)
India · Delayed Price · Currency is INR 47.33
+0.96 (2.07%)
At close: Oct 17, 2025
Saven Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 48.27 | 48.27 | 46.00 | 46.88 | 46.88 | -0.95% | 3,167 |
| Oct 17, 2025 | 47.00 | 47.85 | 46.37 | 47.33 | 47.33 | 2.07% | 5,459 |
| Oct 16, 2025 | 45.47 | 47.00 | 44.65 | 46.37 | 46.37 | 1.87% | 15,488 |
| Oct 15, 2025 | 46.95 | 46.95 | 44.50 | 45.52 | 45.52 | 1.13% | 2,835 |
| Oct 14, 2025 | 46.95 | 46.95 | 44.51 | 45.01 | 45.01 | -1.21% | 10,966 |
| Oct 13, 2025 | 45.70 | 47.00 | 45.01 | 45.56 | 45.56 | -0.13% | 2,627 |
| Oct 10, 2025 | 45.51 | 46.23 | 43.75 | 45.62 | 45.62 | 0.75% | 6,973 |
| Oct 9, 2025 | 46.60 | 46.60 | 43.31 | 45.28 | 45.28 | -1.57% | 10,743 |
| Oct 8, 2025 | 46.85 | 46.85 | 45.51 | 46.00 | 46.00 | 0.74% | 2,151 |
| Oct 7, 2025 | 46.42 | 46.70 | 45.15 | 45.66 | 45.66 | 0.31% | 1,186 |
| Oct 6, 2025 | 47.05 | 47.50 | 45.00 | 45.52 | 45.52 | -4.03% | 6,873 |
| Oct 3, 2025 | 47.41 | 47.95 | 47.00 | 47.43 | 47.43 | -0.71% | 4,927 |
| Oct 1, 2025 | 47.99 | 48.70 | 47.10 | 47.77 | 47.77 | 0.06% | 3,080 |
| Sep 30, 2025 | 48.49 | 48.49 | 46.26 | 47.74 | 47.74 | 0.65% | 5,868 |
| Sep 29, 2025 | 48.70 | 48.70 | 47.00 | 47.43 | 47.43 | -1.19% | 1,685 |
| Sep 26, 2025 | 48.30 | 48.30 | 47.00 | 48.00 | 48.00 | 0.38% | 3,087 |
| Sep 25, 2025 | 48.89 | 49.48 | 47.76 | 47.82 | 47.82 | -1.20% | 4,203 |
| Sep 24, 2025 | 48.00 | 49.35 | 47.55 | 48.40 | 48.40 | 0.90% | 8,753 |
| Sep 23, 2025 | 47.00 | 48.35 | 46.25 | 47.97 | 47.97 | 2.28% | 7,534 |
| Sep 22, 2025 | 47.12 | 48.70 | 46.21 | 46.90 | 46.90 | -0.57% | 6,829 |
| Sep 19, 2025 | 47.95 | 48.24 | 46.55 | 47.17 | 47.17 | -1.71% | 7,050 |
| Sep 18, 2025 | 47.44 | 48.50 | 46.11 | 47.99 | 47.99 | 3.36% | 7,205 |
| Sep 17, 2025 | 46.88 | 47.85 | 46.00 | 46.43 | 46.43 | 0.19% | 2,921 |
| Sep 16, 2025 | 47.00 | 48.00 | 46.20 | 46.34 | 46.34 | 0.30% | 2,568 |
| Sep 15, 2025 | 45.30 | 46.84 | 45.30 | 46.20 | 46.20 | 1.23% | 2,995 |
| Sep 12, 2025 | 46.98 | 46.98 | 44.05 | 45.64 | 45.64 | -2.83% | 6,694 |
| Sep 11, 2025 | 47.49 | 47.49 | 46.33 | 46.97 | 46.97 | 0.90% | 2,186 |
| Sep 10, 2025 | 48.20 | 48.20 | 46.15 | 46.55 | 46.55 | -1.67% | 2,305 |
| Sep 9, 2025 | 47.88 | 47.88 | 46.50 | 47.34 | 47.34 | 1.65% | 928 |
| Sep 8, 2025 | 48.00 | 48.95 | 46.01 | 46.57 | 46.57 | -2.98% | 6,976 |
| Sep 5, 2025 | 47.51 | 48.50 | 47.01 | 48.00 | 48.00 | 0.27% | 16,448 |
| Sep 4, 2025 | 47.54 | 48.50 | 47.00 | 47.87 | 47.87 | -1.01% | 10,894 |
| Sep 3, 2025 | 49.47 | 49.47 | 47.85 | 48.36 | 48.36 | 0.29% | 8,091 |
| Sep 2, 2025 | 47.98 | 48.40 | 46.99 | 48.22 | 48.22 | 2.25% | 2,535 |
| Sep 1, 2025 | 46.01 | 48.00 | 46.01 | 47.16 | 47.16 | 2.21% | 1,649 |
| Aug 29, 2025 | 47.30 | 47.30 | 46.02 | 46.14 | 46.14 | -1.70% | 1,034 |
| Aug 28, 2025 | 46.11 | 47.52 | 45.70 | 46.94 | 46.94 | 0.90% | 986 |
| Aug 26, 2025 | 47.95 | 47.95 | 46.00 | 46.52 | 46.52 | -1.19% | 2,494 |
| Aug 25, 2025 | 48.30 | 48.30 | 47.02 | 47.08 | 47.08 | -2.47% | 1,599 |
| Aug 22, 2025 | 49.75 | 49.75 | 46.85 | 48.27 | 48.27 | -0.21% | 5,123 |
| Aug 21, 2025 | 49.79 | 49.79 | 47.15 | 48.37 | 48.37 | -0.17% | 3,530 |
| Aug 20, 2025 | 46.70 | 49.49 | 45.52 | 48.45 | 48.45 | 4.31% | 10,986 |
| Aug 19, 2025 | 45.46 | 46.68 | 45.46 | 46.45 | 46.45 | 0.43% | 1,215 |
| Aug 18, 2025 | 46.20 | 46.50 | 45.60 | 46.25 | 46.25 | 2.12% | 2,039 |
| Aug 14, 2025 | 49.75 | 49.75 | 44.36 | 45.29 | 45.29 | -4.83% | 15,147 |
| Aug 13, 2025 | 48.30 | 49.70 | 47.00 | 47.59 | 47.59 | -1.35% | 7,657 |
| Aug 12, 2025 | 47.78 | 49.90 | 47.54 | 48.24 | 48.24 | 2.18% | 13,869 |
| Aug 11, 2025 | 47.00 | 47.70 | 45.05 | 47.21 | 47.21 | 3.21% | 3,183 |
| Aug 8, 2025 | 46.04 | 46.95 | 45.73 | 45.74 | 45.74 | -0.65% | 2,498 |
| Aug 7, 2025 | 47.94 | 47.94 | 45.33 | 46.04 | 46.04 | -1.58% | 14,974 |