Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 139.50
+3.95 (2.91%)
At close: Oct 28, 2025
Savy Infra and Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 165.00 | 167.00 | 158.25 | 159.90 | 159.90 | -4.28% | 133,200 |
| Oct 29, 2025 | 139.15 | 167.40 | 139.15 | 167.05 | 167.05 | 19.75% | 582,000 |
| Oct 28, 2025 | 135.00 | 142.00 | 125.00 | 139.50 | 139.50 | 2.91% | 306,000 |
| Oct 27, 2025 | 134.05 | 137.00 | 134.05 | 135.55 | 135.55 | 1.92% | 46,800 |
| Oct 24, 2025 | 131.40 | 135.00 | 131.30 | 133.00 | 133.00 | -1.88% | 142,800 |
| Oct 23, 2025 | 138.05 | 138.05 | 133.00 | 135.55 | 135.55 | -1.88% | 68,400 |
| Oct 21, 2025 | 138.90 | 139.90 | 136.00 | 138.15 | 138.15 | 0.47% | 44,400 |
| Oct 20, 2025 | 138.40 | 138.40 | 135.20 | 137.50 | 137.50 | -1.08% | 19,200 |
| Oct 17, 2025 | 140.50 | 140.50 | 138.00 | 139.00 | 139.00 | -1.38% | 14,400 |
| Oct 16, 2025 | 142.00 | 142.00 | 138.00 | 140.95 | 140.95 | 0.07% | 27,600 |
| Oct 15, 2025 | 139.00 | 145.00 | 137.00 | 140.85 | 140.85 | 2.44% | 90,000 |
| Oct 14, 2025 | 140.25 | 140.25 | 137.00 | 137.50 | 137.50 | 0.95% | 25,200 |
| Oct 13, 2025 | 138.85 | 139.90 | 136.20 | 136.20 | 136.20 | -1.45% | 10,800 |
| Oct 10, 2025 | 138.00 | 138.80 | 136.10 | 138.20 | 138.20 | 0.18% | 20,400 |
| Oct 9, 2025 | 136.00 | 138.50 | 135.00 | 137.95 | 137.95 | 2.19% | 33,600 |
| Oct 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | 2,400 |
| Oct 7, 2025 | 128.00 | 135.50 | 128.00 | 135.50 | 135.50 | 2.34% | 10,800 |
| Oct 6, 2025 | 136.00 | 136.65 | 132.00 | 132.40 | 132.40 | -1.08% | 16,800 |
| Oct 3, 2025 | 134.00 | 135.20 | 133.55 | 133.85 | 133.85 | -2.30% | 16,800 |
| Oct 1, 2025 | 134.95 | 137.00 | 134.95 | 137.00 | 137.00 | 1.48% | 2,400 |
| Sep 30, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.33% | 4,800 |
| Sep 29, 2025 | 121.00 | 136.00 | 121.00 | 135.45 | 135.45 | 2.77% | 19,200 |
| Sep 26, 2025 | 135.50 | 135.50 | 130.10 | 131.80 | 131.80 | -3.58% | 50,400 |
| Sep 25, 2025 | 136.95 | 138.00 | 135.00 | 136.70 | 136.70 | -0.22% | 30,000 |
| Sep 24, 2025 | 138.45 | 138.45 | 137.00 | 137.00 | 137.00 | -1.05% | 6,000 |
| Sep 23, 2025 | 138.95 | 138.95 | 136.55 | 138.45 | 138.45 | 0.51% | 10,800 |
| Sep 22, 2025 | 137.00 | 138.65 | 136.10 | 137.75 | 137.75 | 0.55% | 20,400 |
| Sep 19, 2025 | 137.00 | 137.00 | 133.60 | 137.00 | 137.00 | -0.44% | 12,000 |
| Sep 18, 2025 | 137.25 | 138.35 | 136.10 | 137.60 | 137.60 | -0.51% | 18,000 |
| Sep 17, 2025 | 138.00 | 139.65 | 136.25 | 138.30 | 138.30 | -0.50% | 15,600 |
| Sep 16, 2025 | 137.90 | 139.00 | 136.00 | 139.00 | 139.00 | 0.80% | 7,200 |
| Sep 15, 2025 | 138.40 | 138.40 | 136.45 | 137.90 | 137.90 | -0.33% | 15,600 |
| Sep 12, 2025 | 139.90 | 139.95 | 137.40 | 138.35 | 138.35 | -1.11% | 12,000 |
| Sep 11, 2025 | 140.00 | 140.80 | 138.50 | 139.90 | 139.90 | -0.07% | 43,200 |
| Sep 10, 2025 | 140.70 | 143.00 | 139.30 | 140.00 | 140.00 | -0.60% | 28,800 |
| Sep 9, 2025 | 138.15 | 140.85 | 138.10 | 140.85 | 140.85 | 0.61% | 18,000 |
| Sep 8, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.29% | 20,400 |
| Sep 5, 2025 | 138.10 | 140.95 | 137.00 | 139.60 | 139.60 | 0.07% | 31,200 |
| Sep 4, 2025 | 137.15 | 140.00 | 137.15 | 139.50 | 139.50 | - | 49,200 |
| Sep 3, 2025 | 140.20 | 140.50 | 138.25 | 139.50 | 139.50 | -0.39% | 14,400 |
| Sep 2, 2025 | 138.35 | 141.80 | 136.10 | 140.05 | 140.05 | 1.89% | 86,400 |
| Sep 1, 2025 | 138.00 | 138.00 | 136.55 | 137.45 | 137.45 | 0.51% | 15,600 |
| Aug 29, 2025 | 135.00 | 136.95 | 134.00 | 136.75 | 136.75 | 0.51% | 189,600 |
| Aug 28, 2025 | 135.00 | 136.95 | 134.10 | 136.05 | 136.05 | 0.37% | 44,400 |
| Aug 26, 2025 | 134.00 | 136.00 | 134.00 | 135.55 | 135.55 | -0.33% | 39,600 |
| Aug 25, 2025 | 138.05 | 139.95 | 134.00 | 136.00 | 136.00 | -0.91% | 319,200 |
| Aug 22, 2025 | 136.20 | 138.00 | 136.05 | 137.25 | 137.25 | 0.66% | 51,600 |
| Aug 21, 2025 | 136.10 | 137.80 | 132.25 | 136.35 | 136.35 | -1.69% | 48,000 |
| Aug 20, 2025 | 139.45 | 139.45 | 136.10 | 138.70 | 138.70 | 0.54% | 4,800 |
| Aug 19, 2025 | 134.55 | 138.85 | 133.25 | 137.95 | 137.95 | 1.21% | 32,400 |