Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 291.70
-9.00 (-2.99%)
Mar 30, 2026, 1:08 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 324.00 | 326.30 | 297.30 | 300.70 | 300.70 | -7.25% | 138,738 |
| Mar 25, 2026 | 330.25 | 337.00 | 320.20 | 324.20 | 324.20 | -1.55% | 41,186 |
| Mar 24, 2026 | 328.40 | 335.20 | 325.50 | 329.30 | 329.30 | 1.37% | 40,365 |
| Mar 23, 2026 | 339.70 | 341.35 | 320.00 | 324.85 | 324.85 | -5.25% | 23,669 |
| Mar 20, 2026 | 338.10 | 345.50 | 338.10 | 342.85 | 342.85 | 0.62% | 20,134 |
| Mar 19, 2026 | 340.15 | 345.00 | 337.00 | 340.75 | 340.75 | -1.32% | 13,383 |
| Mar 18, 2026 | 340.00 | 347.95 | 339.35 | 345.30 | 345.30 | 1.22% | 17,818 |
| Mar 17, 2026 | 324.40 | 342.00 | 321.95 | 341.15 | 341.15 | 5.83% | 73,606 |
| Mar 16, 2026 | 327.80 | 328.55 | 318.05 | 322.35 | 322.35 | -1.66% | 35,681 |
| Mar 13, 2026 | 341.00 | 342.00 | 326.25 | 327.80 | 327.80 | -3.80% | 37,843 |
| Mar 12, 2026 | 347.05 | 347.05 | 340.00 | 340.75 | 340.75 | -2.34% | 34,978 |
| Mar 11, 2026 | 347.70 | 356.50 | 346.25 | 348.90 | 348.90 | -0.47% | 16,180 |
| Mar 10, 2026 | 346.90 | 355.00 | 344.00 | 350.55 | 350.55 | 1.59% | 11,810 |
| Mar 9, 2026 | 335.00 | 349.30 | 332.55 | 345.05 | 345.05 | -2.62% | 41,369 |
| Mar 6, 2026 | 360.95 | 362.25 | 352.80 | 354.35 | 354.35 | -1.94% | 24,882 |
| Mar 5, 2026 | 360.95 | 366.80 | 357.30 | 361.35 | 361.35 | 0.63% | 16,122 |
| Mar 4, 2026 | 353.00 | 362.10 | 350.25 | 359.10 | 359.10 | -1.03% | 18,794 |
| Mar 2, 2026 | 366.00 | 375.45 | 360.00 | 362.85 | 362.85 | -4.30% | 29,968 |
| Feb 27, 2026 | 376.65 | 384.40 | 372.70 | 379.15 | 379.15 | 1.36% | 18,437 |
| Feb 26, 2026 | 365.00 | 389.60 | 365.00 | 374.05 | 374.05 | 2.56% | 72,912 |
| Feb 25, 2026 | 369.95 | 373.00 | 360.20 | 364.70 | 364.70 | -1.49% | 26,465 |
| Feb 24, 2026 | 366.80 | 374.80 | 366.80 | 370.20 | 370.20 | -1.08% | 12,145 |
| Feb 23, 2026 | 362.25 | 381.50 | 362.15 | 374.25 | 374.25 | 3.26% | 41,088 |
| Feb 20, 2026 | 369.50 | 370.50 | 360.00 | 362.45 | 362.45 | -1.93% | 14,161 |
| Feb 19, 2026 | 376.00 | 376.00 | 368.10 | 369.60 | 369.60 | -1.62% | 10,645 |
| Feb 18, 2026 | 368.30 | 378.00 | 365.05 | 375.70 | 375.70 | 1.71% | 14,448 |
| Feb 17, 2026 | 368.85 | 379.90 | 368.30 | 369.40 | 369.40 | 0.15% | 25,528 |
| Feb 16, 2026 | 357.20 | 374.00 | 350.10 | 368.85 | 368.85 | 3.28% | 48,560 |
| Feb 13, 2026 | 367.00 | 367.00 | 354.00 | 357.15 | 357.15 | -2.55% | 26,155 |
| Feb 12, 2026 | 366.45 | 371.45 | 364.30 | 366.50 | 366.50 | -0.01% | 25,825 |
| Feb 11, 2026 | 371.90 | 373.80 | 365.05 | 366.55 | 366.55 | -0.78% | 18,502 |
| Feb 10, 2026 | 360.00 | 371.25 | 359.55 | 369.45 | 369.45 | 2.72% | 19,313 |
| Feb 9, 2026 | 352.90 | 366.95 | 352.85 | 359.65 | 359.65 | 2.23% | 17,703 |
| Feb 6, 2026 | 352.20 | 354.95 | 348.10 | 351.80 | 351.80 | -0.55% | 7,980 |
| Feb 5, 2026 | 356.65 | 357.70 | 350.00 | 353.75 | 353.75 | -0.81% | 8,523 |
| Feb 4, 2026 | 352.85 | 360.00 | 350.85 | 356.65 | 356.65 | 1.08% | 15,142 |
| Feb 3, 2026 | 349.00 | 354.50 | 346.15 | 352.85 | 352.85 | 4.07% | 18,092 |
| Feb 2, 2026 | 338.80 | 343.45 | 334.30 | 339.05 | 339.05 | 0.07% | 15,633 |
| Feb 1, 2026 | 349.20 | 349.90 | 335.00 | 338.80 | 338.80 | -2.88% | 13,208 |
| Jan 30, 2026 | 346.30 | 353.30 | 342.30 | 348.85 | 348.85 | 0.17% | 13,034 |
| Jan 29, 2026 | 353.00 | 354.45 | 342.20 | 348.25 | 348.25 | -1.30% | 15,341 |
| Jan 28, 2026 | 344.45 | 354.00 | 342.50 | 352.85 | 352.85 | 2.53% | 17,279 |
| Jan 27, 2026 | 349.60 | 350.05 | 338.85 | 344.15 | 344.15 | -1.02% | 20,160 |
| Jan 23, 2026 | 359.00 | 361.95 | 346.15 | 347.70 | 347.70 | -3.71% | 18,308 |
| Jan 22, 2026 | 352.80 | 364.45 | 345.50 | 361.10 | 361.10 | 2.57% | 23,462 |
| Jan 21, 2026 | 348.95 | 354.00 | 338.10 | 352.05 | 352.05 | 1.35% | 18,092 |
| Jan 20, 2026 | 348.30 | 358.75 | 344.30 | 347.35 | 347.35 | -1.17% | 12,223 |
| Jan 19, 2026 | 358.85 | 358.85 | 350.00 | 351.45 | 351.45 | -1.43% | 12,534 |
| Jan 16, 2026 | 358.00 | 363.95 | 350.00 | 356.55 | 356.55 | -0.56% | 30,813 |
| Jan 14, 2026 | 362.00 | 362.00 | 355.05 | 358.55 | 358.55 | -0.62% | 13,400 |