Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 145.00
-3.00 (-2.03%)
At close: Jan 21, 2026
Savy Infra and Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 4.00% | 3,600 |
| Jan 21, 2026 | 149.00 | 149.00 | 144.80 | 145.00 | 145.00 | -2.03% | 13,200 |
| Jan 20, 2026 | 155.80 | 155.80 | 147.00 | 148.00 | 148.00 | -5.01% | 8,400 |
| Jan 19, 2026 | 154.95 | 156.50 | 152.30 | 155.80 | 155.80 | -1.08% | 16,800 |
| Jan 16, 2026 | 153.50 | 157.80 | 153.00 | 157.50 | 157.50 | 2.61% | 7,200 |
| Jan 14, 2026 | 150.50 | 155.00 | 150.50 | 153.50 | 153.50 | 2.13% | 3,600 |
| Jan 13, 2026 | 156.10 | 159.05 | 150.00 | 150.30 | 150.30 | -1.76% | 52,800 |
| Jan 12, 2026 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | -3.16% | 9,600 |
| Jan 9, 2026 | 158.00 | 159.15 | 158.00 | 158.00 | 158.00 | -0.72% | 7,200 |
| Jan 8, 2026 | 161.05 | 161.05 | 157.80 | 159.15 | 159.15 | -3.19% | 10,800 |
| Jan 7, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.09% | 1,200 |
| Jan 6, 2026 | 164.20 | 168.40 | 164.00 | 164.25 | 164.25 | 1.39% | 18,000 |
| Jan 5, 2026 | 166.60 | 166.60 | 162.00 | 162.00 | 162.00 | 0.47% | 6,000 |
| Jan 2, 2026 | 167.50 | 167.50 | 160.05 | 161.25 | 161.25 | - | 19,200 |
| Jan 1, 2026 | 165.60 | 166.40 | 161.25 | 161.25 | 161.25 | -0.12% | 7,200 |
| Dec 31, 2025 | 165.00 | 165.00 | 160.00 | 161.45 | 161.45 | -2.21% | 8,400 |
| Dec 30, 2025 | 159.35 | 169.90 | 157.00 | 165.10 | 165.10 | 3.61% | 22,800 |
| Dec 29, 2025 | 159.15 | 159.90 | 159.00 | 159.35 | 159.35 | -3.37% | 4,800 |
| Dec 26, 2025 | 161.55 | 166.50 | 161.55 | 164.90 | 164.90 | 3.16% | 10,800 |
| Dec 24, 2025 | 167.15 | 167.15 | 158.75 | 159.85 | 159.85 | -3.41% | 82,800 |
| Dec 22, 2025 | 169.70 | 170.50 | 165.50 | 165.50 | 165.50 | -1.49% | 4,800 |
| Dec 19, 2025 | 162.05 | 173.00 | 162.00 | 168.00 | 168.00 | 2.75% | 19,200 |
| Dec 18, 2025 | 162.00 | 163.50 | 161.95 | 163.50 | 163.50 | -0.46% | 8,400 |
| Dec 17, 2025 | 173.90 | 173.90 | 160.00 | 164.25 | 164.25 | -5.55% | 62,400 |
| Dec 15, 2025 | 174.75 | 174.75 | 173.90 | 173.90 | 173.90 | 2.26% | 2,400 |
| Dec 12, 2025 | 170.25 | 172.00 | 170.00 | 170.05 | 170.05 | -0.99% | 8,400 |
| Dec 11, 2025 | 170.30 | 176.90 | 170.30 | 171.75 | 171.75 | -1.55% | 31,200 |
| Dec 10, 2025 | 179.00 | 179.00 | 172.00 | 174.45 | 174.45 | -0.63% | 8,400 |
| Dec 9, 2025 | 159.95 | 178.45 | 159.00 | 175.55 | 175.55 | 7.44% | 37,200 |
| Dec 8, 2025 | 180.00 | 180.00 | 160.90 | 163.40 | 163.40 | -10.12% | 57,600 |
| Dec 5, 2025 | 178.85 | 182.55 | 178.05 | 181.80 | 181.80 | 2.13% | 10,800 |
| Dec 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.06% | 1,200 |
| Dec 3, 2025 | 185.00 | 186.65 | 177.00 | 181.75 | 181.75 | 2.05% | 26,400 |
| Dec 2, 2025 | 180.90 | 182.05 | 178.10 | 178.10 | 178.10 | -1.55% | 9,600 |
| Dec 1, 2025 | 184.20 | 185.10 | 180.00 | 180.90 | 180.90 | -0.60% | 45,600 |
| Nov 28, 2025 | 189.00 | 189.00 | 174.35 | 182.00 | 182.00 | -0.87% | 162,000 |
| Nov 27, 2025 | 164.00 | 191.00 | 164.00 | 183.60 | 183.60 | 8.64% | 362,400 |
| Nov 26, 2025 | 145.50 | 169.05 | 145.50 | 169.00 | 169.00 | 19.94% | 830,400 |
| Nov 25, 2025 | 143.00 | 143.75 | 140.10 | 140.90 | 140.90 | -0.25% | 12,000 |
| Nov 24, 2025 | 148.00 | 148.00 | 140.05 | 141.25 | 141.25 | -4.01% | 42,000 |
| Nov 21, 2025 | 148.00 | 150.05 | 146.50 | 147.15 | 147.15 | -4.11% | 130,800 |
| Nov 20, 2025 | 155.65 | 155.65 | 152.00 | 153.45 | 153.45 | -1.41% | 21,600 |
| Nov 19, 2025 | 158.00 | 158.50 | 155.00 | 155.65 | 155.65 | -1.02% | 15,600 |
| Nov 18, 2025 | 164.90 | 164.90 | 156.55 | 157.25 | 157.25 | -4.15% | 25,200 |
| Nov 17, 2025 | 162.80 | 164.90 | 160.30 | 164.05 | 164.05 | 0.77% | 18,000 |
| Nov 14, 2025 | 163.00 | 163.25 | 161.00 | 162.80 | 162.80 | 0.25% | 14,400 |
| Nov 13, 2025 | 164.70 | 167.00 | 162.00 | 162.40 | 162.40 | -0.25% | 42,000 |
| Nov 12, 2025 | 171.80 | 171.80 | 161.00 | 162.80 | 162.80 | -3.35% | 57,600 |
| Nov 11, 2025 | 173.40 | 176.65 | 163.75 | 168.45 | 168.45 | 1.17% | 228,000 |
| Nov 10, 2025 | 167.40 | 168.90 | 164.00 | 166.50 | 166.50 | - | 93,600 |