Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 402.30
-4.30 (-1.06%)
Aug 26, 2025, 3:29 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 408.60 | 408.60 | 401.00 | 402.30 | 402.30 | -1.06% | 54,523 |
| Aug 25, 2025 | 410.00 | 411.90 | 405.60 | 406.60 | 406.60 | -0.16% | 14,290 |
| Aug 22, 2025 | 409.60 | 412.55 | 405.15 | 407.25 | 407.25 | -0.40% | 16,518 |
| Aug 21, 2025 | 406.55 | 413.90 | 405.70 | 408.90 | 408.90 | 1.15% | 24,958 |
| Aug 20, 2025 | 409.90 | 410.20 | 400.20 | 404.25 | 404.25 | -1.04% | 60,299 |
| Aug 19, 2025 | 407.10 | 418.00 | 406.30 | 408.50 | 408.50 | 0.13% | 35,178 |
| Aug 18, 2025 | 411.00 | 416.00 | 406.30 | 407.95 | 407.95 | -0.21% | 19,831 |
| Aug 14, 2025 | 411.00 | 413.00 | 407.15 | 408.80 | 408.80 | -0.51% | 10,961 |
| Aug 13, 2025 | 408.20 | 415.00 | 405.60 | 410.90 | 410.90 | 0.66% | 25,856 |
| Aug 12, 2025 | 405.00 | 409.90 | 405.00 | 408.20 | 408.20 | 0.12% | 17,763 |
| Aug 11, 2025 | 417.00 | 417.00 | 404.50 | 407.70 | 407.70 | -1.56% | 29,468 |
| Aug 8, 2025 | 431.90 | 443.90 | 412.30 | 414.15 | 414.15 | -3.20% | 245,104 |
| Aug 7, 2025 | 404.40 | 477.65 | 395.40 | 427.85 | 427.85 | 7.24% | 430,304 |
| Aug 6, 2025 | 407.50 | 407.65 | 395.40 | 398.95 | 398.95 | -1.86% | 30,437 |
| Aug 5, 2025 | 408.55 | 409.90 | 400.00 | 406.50 | 406.50 | 0.49% | 22,569 |
| Aug 4, 2025 | 404.00 | 413.00 | 393.95 | 404.50 | 404.50 | 0.90% | 29,061 |
| Aug 1, 2025 | 404.70 | 409.20 | 398.55 | 400.90 | 400.90 | -0.04% | 21,632 |
| Jul 31, 2025 | 396.50 | 410.00 | 396.00 | 401.05 | 401.05 | -1.30% | 13,391 |
| Jul 30, 2025 | 408.60 | 408.60 | 403.20 | 406.35 | 406.35 | 0.02% | 19,480 |
| Jul 29, 2025 | 400.00 | 408.00 | 395.70 | 406.25 | 406.25 | 2.06% | 21,156 |
| Jul 28, 2025 | 401.00 | 405.85 | 396.05 | 398.05 | 398.05 | -1.47% | 21,473 |
| Jul 25, 2025 | 405.60 | 410.20 | 402.20 | 404.00 | 404.00 | -0.22% | 20,739 |
| Jul 24, 2025 | 411.15 | 412.10 | 402.60 | 404.90 | 404.90 | -1.06% | 31,297 |
| Jul 23, 2025 | 408.85 | 410.70 | 404.80 | 409.25 | 409.25 | 0.54% | 24,227 |
| Jul 22, 2025 | 402.15 | 411.90 | 402.15 | 407.05 | 407.05 | 1.24% | 26,093 |
| Jul 21, 2025 | 422.30 | 422.30 | 400.55 | 402.05 | 402.05 | -4.00% | 101,521 |
| Jul 18, 2025 | 421.90 | 426.40 | 413.75 | 418.80 | 418.80 | -0.32% | 34,907 |
| Jul 17, 2025 | 426.00 | 429.00 | 418.05 | 420.15 | 420.15 | -1.45% | 48,638 |
| Jul 16, 2025 | 434.35 | 434.65 | 425.20 | 426.35 | 426.35 | -1.65% | 25,654 |
| Jul 15, 2025 | 420.00 | 438.00 | 418.80 | 433.50 | 433.50 | 3.61% | 29,463 |
| Jul 14, 2025 | 425.20 | 428.25 | 417.60 | 418.40 | 418.40 | -2.07% | 26,143 |
| Jul 11, 2025 | 432.00 | 434.00 | 425.00 | 427.25 | 427.25 | -0.69% | 11,550 |
| Jul 10, 2025 | 439.85 | 439.85 | 428.50 | 430.20 | 430.20 | -1.22% | 11,671 |
| Jul 9, 2025 | 434.25 | 437.95 | 430.25 | 435.50 | 435.50 | 0.29% | 11,787 |
| Jul 8, 2025 | 434.30 | 439.95 | 427.95 | 434.25 | 434.25 | -0.01% | 18,148 |
| Jul 7, 2025 | 444.90 | 450.00 | 431.15 | 434.30 | 434.30 | -2.34% | 21,556 |
| Jul 4, 2025 | 445.00 | 458.90 | 443.00 | 444.70 | 444.70 | 0.07% | 73,911 |
| Jul 3, 2025 | 423.00 | 447.90 | 422.80 | 444.40 | 444.40 | 4.25% | 103,692 |
| Jul 2, 2025 | 419.40 | 429.05 | 415.00 | 426.30 | 426.30 | 2.14% | 16,969 |
| Jul 1, 2025 | 417.00 | 421.50 | 415.85 | 417.35 | 417.35 | 0.18% | 19,563 |
| Jun 30, 2025 | 422.00 | 425.40 | 415.25 | 416.60 | 416.60 | -1.42% | 19,449 |
| Jun 27, 2025 | 419.00 | 425.00 | 415.05 | 422.60 | 422.60 | 1.25% | 28,048 |
| Jun 26, 2025 | 423.15 | 426.95 | 416.20 | 417.40 | 417.40 | -0.88% | 20,862 |
| Jun 25, 2025 | 412.55 | 424.00 | 411.65 | 421.10 | 421.10 | 2.32% | 29,700 |
| Jun 24, 2025 | 413.00 | 416.50 | 410.20 | 411.55 | 411.55 | 0.33% | 14,653 |
| Jun 23, 2025 | 408.00 | 412.00 | 405.05 | 410.20 | 410.20 | -1.01% | 27,203 |
| Jun 20, 2025 | 404.95 | 417.75 | 401.70 | 414.40 | 414.40 | 2.45% | 25,921 |
| Jun 19, 2025 | 412.75 | 418.10 | 401.15 | 404.50 | 404.50 | -2.97% | 26,113 |
| Jun 18, 2025 | 416.10 | 419.70 | 411.15 | 416.90 | 416.90 | 0.19% | 13,460 |
| Jun 17, 2025 | 420.70 | 426.40 | 411.05 | 416.10 | 416.10 | -0.62% | 21,340 |