Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 122.75
+3.25 (2.72%)
At close: Oct 27, 2026
Savy Infra and Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 124.30 | 125.80 | 122.75 | 122.75 | 122.75 | 2.72% | 9,600 |
| Oct 26, 2026 | 121.80 | 124.50 | 119.50 | 119.50 | 119.50 | -4.86% | 3,600 |
| Oct 23, 2026 | 118.50 | 127.45 | 108.00 | 125.60 | 125.60 | 3.63% | 46,800 |
| Oct 22, 2026 | 123.40 | 125.50 | 121.20 | 121.20 | 121.20 | -2.26% | 7,200 |
| Oct 21, 2026 | 130.00 | 132.00 | 124.00 | 124.00 | 124.00 | -6.52% | 8,400 |
| Oct 19, 2026 | 132.00 | 132.65 | 132.00 | 132.65 | 132.65 | -2.10% | 3,600 |
| Oct 16, 2026 | 130.00 | 135.50 | 129.90 | 135.50 | 135.50 | 1.69% | 50,400 |
| Oct 15, 2026 | 131.25 | 133.90 | 131.25 | 133.25 | 133.25 | -1.22% | 10,800 |
| Oct 14, 2026 | 134.00 | 134.95 | 133.00 | 134.90 | 134.90 | -1.03% | 12,000 |
| Oct 13, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 3.97% | 2,400 |
| Oct 12, 2026 | 136.60 | 136.60 | 131.10 | 131.10 | 131.10 | -3.07% | 2,400 |
| Oct 9, 2026 | 131.00 | 135.25 | 130.10 | 135.25 | 135.25 | 4.36% | 4,800 |
| Oct 8, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -4.00% | 1,200 |
| Oct 6, 2026 | 129.50 | 135.00 | 128.10 | 135.00 | 135.00 | 0.11% | 13,200 |
| Oct 5, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - | 2,400 |
| Oct 1, 2026 | 136.50 | 136.50 | 134.85 | 134.85 | 134.85 | -0.92% | 3,600 |
| Sep 30, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.66% | 1,200 |
| Sep 29, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.69% | 2,400 |
| Sep 28, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 3.15% | 1,200 |
| Sep 25, 2026 | 136.00 | 136.05 | 135.00 | 135.10 | 135.10 | -0.70% | 6,000 |
| Sep 23, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.62% | 3,600 |
| Sep 22, 2026 | 143.00 | 143.00 | 134.00 | 136.90 | 136.90 | -1.08% | 86,400 |
| Sep 21, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -0.90% | 1,200 |
| Sep 18, 2026 | 140.00 | 140.00 | 139.65 | 139.65 | 139.65 | 1.42% | 2,400 |
| Sep 17, 2026 | 132.00 | 139.80 | 132.00 | 137.70 | 137.70 | 2.00% | 12,000 |
| Sep 16, 2026 | 131.00 | 136.25 | 130.00 | 135.00 | 135.00 | - | 4,800 |
| Sep 15, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 7,200 |
| Sep 11, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.78% | 2,400 |
| Sep 10, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | 1,200 |
| Sep 9, 2026 | 145.00 | 145.00 | 141.10 | 141.10 | 141.10 | -2.66% | 4,800 |
| Sep 8, 2026 | 148.70 | 148.70 | 141.00 | 144.95 | 144.95 | 0.17% | 18,000 |
| Sep 7, 2026 | 140.00 | 147.00 | 140.00 | 144.70 | 144.70 | 6.28% | 199,200 |
| Sep 4, 2026 | 135.10 | 141.20 | 135.10 | 136.15 | 136.15 | 0.78% | 139,200 |
| Sep 3, 2026 | 133.20 | 137.00 | 133.00 | 135.10 | 135.10 | 0.07% | 12,000 |
| Sep 2, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -1.24% | 27,600 |
| Sep 1, 2026 | 131.80 | 139.90 | 130.15 | 136.70 | 136.70 | -0.26% | 145,200 |
| Aug 28, 2026 | 137.00 | 138.00 | 133.40 | 137.05 | 137.05 | 1.52% | 19,200 |
| Aug 27, 2026 | 138.50 | 139.50 | 135.00 | 135.00 | 135.00 | -0.37% | 15,600 |
| Aug 26, 2026 | 135.00 | 136.90 | 132.65 | 135.50 | 135.50 | 0.37% | 4,800 |
| Aug 25, 2026 | 125.60 | 137.00 | 125.10 | 135.00 | 135.00 | 7.14% | 45,600 |
| Aug 24, 2026 | 129.50 | 129.50 | 125.00 | 126.00 | 126.00 | -2.33% | 52,800 |
| Aug 21, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | - | 4,800 |
| Aug 19, 2026 | 127.50 | 130.00 | 127.50 | 129.00 | 129.00 | 2.38% | 16,800 |
| Aug 18, 2026 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -4.55% | 6,000 |
| Aug 14, 2026 | 128.10 | 133.00 | 128.10 | 132.00 | 132.00 | 0.19% | 6,000 |
| Aug 13, 2026 | 127.80 | 132.00 | 127.70 | 131.75 | 131.75 | 2.93% | 16,800 |
| Aug 12, 2026 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | -2.03% | 7,200 |
| Aug 10, 2026 | 132.00 | 133.50 | 129.50 | 130.65 | 130.65 | 1.04% | 15,600 |
| Aug 7, 2026 | 130.00 | 130.00 | 129.30 | 129.30 | 129.30 | -2.12% | 2,400 |
| Aug 6, 2026 | 131.20 | 135.50 | 131.00 | 132.10 | 132.10 | 3.69% | 24,000 |