Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 120.00
+1.55 (1.31%)
At close: Aug 4, 2026
Savy Infra and Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.31% | 1,200 |
| Aug 3, 2026 | 121.00 | 121.00 | 118.00 | 118.45 | 118.45 | -2.11% | 6,000 |
| Jul 31, 2026 | 118.95 | 123.00 | 118.95 | 121.00 | 121.00 | 2.54% | 33,600 |
| Jul 30, 2026 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | -0.67% | 7,200 |
| Jul 29, 2026 | 118.65 | 120.00 | 118.60 | 118.80 | 118.80 | 1.58% | 27,600 |
| Jul 28, 2026 | 118.20 | 121.95 | 116.05 | 116.95 | 116.95 | -4.88% | 19,200 |
| Jul 27, 2026 | 134.00 | 134.00 | 120.05 | 122.95 | 122.95 | -2.50% | 21,600 |
| Jul 24, 2026 | 125.20 | 132.00 | 124.45 | 126.10 | 126.10 | 3.40% | 34,800 |
| Jul 23, 2026 | 127.10 | 127.10 | 117.25 | 121.95 | 121.95 | 6.04% | 74,400 |
| Jul 22, 2026 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | -3.73% | 7,200 |
| Jul 21, 2026 | 111.50 | 120.00 | 108.00 | 119.45 | 119.45 | 4.55% | 73,200 |
| Jul 20, 2026 | 120.00 | 120.00 | 113.00 | 114.25 | 114.25 | -4.79% | 21,600 |
| Jul 16, 2026 | 120.60 | 120.60 | 119.00 | 120.00 | 120.00 | -0.50% | 26,400 |
| Jul 15, 2026 | 118.05 | 122.00 | 118.05 | 120.60 | 120.60 | -4.66% | 15,600 |
| Jul 9, 2026 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | 2.68% | 3,600 |
| Jul 8, 2026 | 126.50 | 126.75 | 123.20 | 123.20 | 123.20 | -3.45% | 6,000 |
| Jul 7, 2026 | 123.25 | 127.60 | 123.25 | 127.60 | 127.60 | 3.53% | 3,600 |
| Jul 6, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -2.18% | 1,200 |
| Jul 3, 2026 | 128.50 | 128.50 | 125.50 | 126.00 | 126.00 | 1.57% | 6,000 |
| Jul 2, 2026 | 124.00 | 127.90 | 122.10 | 124.05 | 124.05 | -0.76% | 31,200 |
| Jul 1, 2026 | 120.35 | 128.00 | 120.00 | 125.00 | 125.00 | -3.10% | 13,200 |
| Jun 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.39% | 1,200 |
| Jun 29, 2026 | 124.25 | 128.50 | 124.25 | 128.50 | 128.50 | 3.42% | 7,200 |
| Jun 25, 2026 | 132.20 | 132.20 | 123.10 | 124.25 | 124.25 | -3.12% | 16,800 |
| Jun 24, 2026 | 128.10 | 130.00 | 126.55 | 128.25 | 128.25 | 0.59% | 9,600 |
| Jun 23, 2026 | 133.50 | 133.50 | 126.00 | 127.50 | 127.50 | -4.67% | 22,800 |
| Jun 22, 2026 | 134.00 | 137.00 | 133.75 | 133.75 | 133.75 | -0.45% | 3,600 |
| Jun 19, 2026 | 130.50 | 134.35 | 130.50 | 134.35 | 134.35 | 1.70% | 13,200 |
| Jun 18, 2026 | 138.00 | 138.00 | 130.50 | 132.10 | 132.10 | -2.15% | 24,000 |
| Jun 17, 2026 | 138.70 | 138.70 | 135.00 | 135.00 | 135.00 | -2.24% | 14,400 |
| Jun 16, 2026 | 133.50 | 141.50 | 133.50 | 138.10 | 138.10 | 3.64% | 30,000 |
| Jun 15, 2026 | 139.00 | 139.00 | 133.00 | 133.25 | 133.25 | -4.14% | 10,800 |
| Jun 12, 2026 | 136.00 | 139.00 | 133.00 | 139.00 | 139.00 | 4.43% | 4,800 |
| Jun 11, 2026 | 135.00 | 135.00 | 132.00 | 133.10 | 133.10 | -4.89% | 9,600 |
| Jun 10, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 3.67% | 2,400 |
| Jun 9, 2026 | 135.05 | 140.00 | 135.00 | 135.00 | 135.00 | -4.15% | 3,600 |
| Jun 8, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -0.11% | 1,200 |
| Jun 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.77% | 4,800 |
| Jun 4, 2026 | 141.00 | 141.00 | 138.05 | 138.55 | 138.55 | -3.65% | 14,400 |
| Jun 3, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 3.45% | 2,400 |
| Jun 2, 2026 | 142.10 | 142.10 | 138.75 | 139.00 | 139.00 | -2.80% | 13,200 |
| Jun 1, 2026 | 163.00 | 163.00 | 140.05 | 143.00 | 143.00 | -10.63% | 74,400 |
| May 29, 2026 | 160.00 | 169.90 | 156.10 | 160.00 | 160.00 | 1.33% | 36,000 |
| May 26, 2026 | 160.00 | 160.00 | 157.90 | 157.90 | 157.90 | -1.34% | 8,400 |
| May 25, 2026 | 159.40 | 163.45 | 159.20 | 160.05 | 160.05 | -0.59% | 7,200 |
| May 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.74% | 1,200 |
| May 21, 2026 | 162.50 | 165.00 | 160.00 | 163.85 | 163.85 | -0.40% | 15,600 |
| May 20, 2026 | 153.05 | 167.90 | 153.05 | 164.50 | 164.50 | 3.79% | 44,400 |
| May 19, 2026 | 145.00 | 159.00 | 145.00 | 158.50 | 158.50 | 4.59% | 57,600 |
| May 18, 2026 | 141.05 | 160.00 | 140.00 | 151.55 | 151.55 | 8.29% | 128,400 |