Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 347.70
-13.40 (-3.71%)
Jan 23, 2026, 3:29 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 359.00 | 361.95 | 356.45 | 357.00 | - | -1.14% | 4,069 |
| 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 |
| Jan 13, 2026 | 359.10 | 362.00 | 357.75 | 360.80 | 360.80 | 1.01% | 7,318 |
| Jan 12, 2026 | 363.90 | 363.90 | 353.20 | 357.20 | 357.20 | -1.31% | 16,337 |
| Jan 9, 2026 | 367.00 | 377.00 | 360.50 | 361.95 | 361.95 | -1.78% | 25,635 |
| Jan 8, 2026 | 377.80 | 378.60 | 362.50 | 368.50 | 368.50 | -2.46% | 16,259 |
| Jan 7, 2026 | 379.30 | 380.65 | 376.00 | 377.80 | 377.80 | -0.40% | 12,723 |
| Jan 6, 2026 | 384.20 | 384.55 | 376.00 | 379.30 | 379.30 | -0.21% | 20,495 |
| Jan 5, 2026 | 382.05 | 406.80 | 377.80 | 380.10 | 380.10 | -0.51% | 310,148 |
| Jan 2, 2026 | 383.00 | 385.60 | 380.40 | 382.05 | 382.05 | 0.08% | 11,717 |
| Jan 1, 2026 | 385.00 | 388.55 | 380.60 | 381.75 | 381.75 | -0.56% | 15,973 |
| Dec 31, 2025 | 382.50 | 404.65 | 381.80 | 383.90 | 383.90 | -0.54% | 39,657 |
| Dec 30, 2025 | 381.05 | 388.00 | 381.05 | 386.00 | 386.00 | 1.30% | 23,079 |
| Dec 29, 2025 | 391.10 | 391.65 | 379.00 | 381.05 | 381.05 | -2.49% | 11,099 |
| Dec 26, 2025 | 388.95 | 394.40 | 388.50 | 390.80 | 390.80 | 0.10% | 16,733 |
| Dec 24, 2025 | 380.40 | 398.50 | 379.35 | 390.40 | 390.40 | 2.60% | 54,231 |
| Dec 23, 2025 | 369.00 | 383.80 | 368.60 | 380.50 | 380.50 | 2.92% | 31,012 |
| Dec 22, 2025 | 357.95 | 374.35 | 357.80 | 369.70 | 369.70 | 3.28% | 27,896 |
| Dec 19, 2025 | 362.95 | 366.00 | 354.80 | 357.95 | 357.95 | -1.62% | 65,100 |
| Dec 18, 2025 | 360.65 | 366.00 | 357.05 | 363.85 | 363.85 | 0.89% | 10,667 |
| Dec 17, 2025 | 364.10 | 370.40 | 357.50 | 360.65 | 360.65 | -1.43% | 17,703 |
| Dec 16, 2025 | 374.90 | 374.90 | 364.10 | 365.90 | 365.90 | -1.88% | 7,396 |
| Dec 15, 2025 | 370.90 | 376.60 | 369.80 | 372.90 | 372.90 | 0.04% | 8,870 |
| Dec 12, 2025 | 368.20 | 374.00 | 368.20 | 372.75 | 372.75 | 0.98% | 6,066 |
| Dec 11, 2025 | 365.95 | 372.40 | 364.30 | 369.15 | 369.15 | 0.60% | 8,627 |
| Dec 10, 2025 | 364.30 | 369.10 | 364.30 | 366.95 | 366.95 | -0.15% | 10,667 |
| Dec 9, 2025 | 352.75 | 370.60 | 346.50 | 367.50 | 367.50 | 4.18% | 20,230 |
| Dec 8, 2025 | 365.80 | 365.80 | 350.10 | 352.75 | 352.75 | -3.06% | 17,660 |
| Dec 5, 2025 | 369.05 | 372.50 | 363.10 | 363.90 | 363.90 | -1.79% | 13,133 |
| Dec 4, 2025 | 368.85 | 375.00 | 366.60 | 370.55 | 370.55 | 0.71% | 20,467 |
| Dec 3, 2025 | 368.30 | 371.45 | 363.10 | 367.95 | 367.95 | -0.01% | 16,373 |
| Dec 2, 2025 | 374.45 | 375.55 | 367.00 | 368.00 | 368.00 | -1.80% | 13,576 |
| Dec 1, 2025 | 378.00 | 381.70 | 371.00 | 374.75 | 374.75 | -1.30% | 6,902 |
| Nov 28, 2025 | 371.35 | 383.00 | 370.95 | 379.70 | 379.70 | 0.72% | 15,781 |
| Nov 27, 2025 | 368.90 | 378.75 | 367.10 | 377.00 | 377.00 | 2.45% | 31,681 |
| Nov 26, 2025 | 370.00 | 371.50 | 366.60 | 368.00 | 368.00 | 0.56% | 17,436 |
| Nov 25, 2025 | 352.20 | 369.90 | 352.20 | 365.95 | 365.95 | 2.69% | 35,359 |
| Nov 24, 2025 | 362.60 | 369.70 | 355.00 | 356.35 | 356.35 | -2.21% | 39,048 |
| Nov 21, 2025 | 369.80 | 371.00 | 360.00 | 364.40 | 364.40 | -1.79% | 35,146 |
| Nov 20, 2025 | 380.05 | 382.60 | 369.80 | 371.05 | 371.05 | -2.37% | 22,386 |
| Nov 19, 2025 | 385.35 | 387.00 | 378.65 | 380.05 | 380.05 | -1.29% | 13,908 |
| Nov 18, 2025 | 389.75 | 389.75 | 383.00 | 385.00 | 385.00 | -1.14% | 11,808 |
| Nov 17, 2025 | 390.55 | 393.10 | 388.00 | 389.45 | 389.45 | -0.28% | 12,644 |
| Nov 14, 2025 | 391.75 | 393.40 | 386.65 | 390.55 | 390.55 | -0.31% | 15,277 |
| Nov 13, 2025 | 387.50 | 394.00 | 387.50 | 391.75 | 391.75 | 0.17% | 15,556 |