Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 139.00
-4.00 (-2.80%)
At close: Jun 2, 2026
Savy Infra and Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 139.95 | 142.20 | 133.25 | 139.95 | 139.95 | -1.62% | 159,600 |
| May 14, 2026 | 137.40 | 142.30 | 137.40 | 142.25 | 142.25 | -0.59% | 3,600 |
| May 13, 2026 | 136.90 | 144.00 | 134.00 | 143.10 | 143.10 | 4.53% | 58,800 |
| May 12, 2026 | 134.90 | 138.00 | 134.50 | 136.90 | 136.90 | 1.48% | 38,400 |
| May 11, 2026 | 138.50 | 138.50 | 130.20 | 134.90 | 134.90 | 2.16% | 46,800 |
| May 8, 2026 | 132.00 | 132.20 | 130.00 | 132.05 | 132.05 | -0.04% | 16,800 |
| May 7, 2026 | 135.00 | 135.00 | 132.00 | 132.10 | 132.10 | -1.75% | 9,600 |
| May 6, 2026 | 135.00 | 135.00 | 132.00 | 134.45 | 134.45 | -0.33% | 20,400 |
| May 5, 2026 | 132.20 | 135.50 | 132.00 | 134.90 | 134.90 | -0.07% | 48,000 |
| May 4, 2026 | 133.30 | 140.00 | 133.00 | 135.00 | 135.00 | 1.35% | 109,200 |
| Apr 30, 2026 | 137.75 | 137.75 | 133.10 | 133.20 | 133.20 | -0.78% | 6,000 |
| Apr 29, 2026 | 135.00 | 135.00 | 134.10 | 134.25 | 134.25 | -0.74% | 9,600 |
| Apr 28, 2026 | 135.00 | 136.95 | 131.95 | 135.25 | 135.25 | 0.86% | 4,800 |
| Apr 27, 2026 | 140.00 | 140.00 | 134.10 | 134.10 | 134.10 | -2.83% | 9,600 |
| Apr 24, 2026 | 139.80 | 139.80 | 136.00 | 138.00 | 138.00 | -1.29% | 12,000 |
| Apr 23, 2026 | 144.70 | 145.00 | 138.45 | 139.80 | 139.80 | -2.24% | 18,000 |
| Apr 22, 2026 | 142.10 | 143.05 | 142.10 | 143.00 | 143.00 | -0.35% | 4,800 |
| Apr 21, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -3.69% | 1,200 |
| Apr 20, 2026 | 145.05 | 153.00 | 145.00 | 149.00 | 149.00 | -1.39% | 39,600 |
| Apr 17, 2026 | 140.00 | 153.00 | 140.00 | 151.10 | 151.10 | 6.33% | 49,200 |
| Apr 16, 2026 | 140.00 | 145.70 | 140.00 | 142.10 | 142.10 | 2.90% | 16,800 |
| Apr 15, 2026 | 138.00 | 138.65 | 136.15 | 138.10 | 138.10 | 1.28% | 4,800 |
| Apr 13, 2026 | 140.95 | 140.95 | 130.45 | 136.35 | 136.35 | 0.66% | 22,800 |
| Apr 10, 2026 | 135.60 | 137.50 | 135.10 | 135.45 | 135.45 | 0.15% | 20,400 |
| Apr 9, 2026 | 136.10 | 138.05 | 135.25 | 135.25 | 135.25 | -2.70% | 13,200 |
| Apr 8, 2026 | 139.00 | 142.20 | 136.10 | 139.00 | 139.00 | 2.96% | 39,600 |
| Apr 7, 2026 | 134.50 | 135.00 | 132.50 | 135.00 | 135.00 | -1.50% | 13,200 |
| Apr 6, 2026 | 139.05 | 139.05 | 137.00 | 137.05 | 137.05 | -1.44% | 9,600 |
| Apr 2, 2026 | 132.80 | 145.00 | 132.80 | 139.05 | 139.05 | 6.96% | 256,800 |
| Apr 1, 2026 | 125.85 | 133.00 | 125.85 | 130.00 | 130.00 | 5.05% | 45,600 |
| Mar 30, 2026 | 118.00 | 125.85 | 115.50 | 123.75 | 123.75 | 0.98% | 110,400 |
| Mar 27, 2026 | 124.00 | 126.00 | 118.05 | 122.55 | 122.55 | -3.12% | 30,000 |
| Mar 25, 2026 | 128.00 | 129.00 | 122.25 | 126.50 | 126.50 | 1.20% | 49,200 |
| Mar 24, 2026 | 124.50 | 125.00 | 120.65 | 125.00 | 125.00 | 2.42% | 6,000 |
| Mar 23, 2026 | 126.00 | 126.00 | 122.00 | 122.05 | 122.05 | -3.13% | 3,600 |
| Mar 20, 2026 | 126.55 | 127.60 | 125.25 | 126.00 | 126.00 | 0.24% | 26,400 |
| Mar 19, 2026 | 125.55 | 130.00 | 125.55 | 125.70 | 125.70 | -4.70% | 12,000 |
| Mar 18, 2026 | 129.00 | 134.55 | 125.95 | 131.90 | 131.90 | 4.48% | 14,400 |
| Mar 17, 2026 | 129.80 | 130.20 | 126.25 | 126.25 | 126.25 | -1.17% | 12,000 |
| Mar 16, 2026 | 128.00 | 128.20 | 127.00 | 127.75 | 127.75 | -1.69% | 10,800 |