Savy Infra and Logistics Limited (NSE:SAVY)
India · Delayed Price · Currency is INR 144.95
+0.25 (0.17%)
At close: Sep 8, 2026
Savy Infra and Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 120.00 | 129.25 | 119.85 | 127.40 | 127.40 | 6.17% | 85,200 |
| 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 |