Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 410.00
+14.10 (3.56%)
Sep 30, 2025, 3:29 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 395.90 | 410.60 | 393.55 | 407.75 | 407.75 | 2.99% | 27,423 |
| Sep 29, 2025 | 397.35 | 398.80 | 394.45 | 395.90 | 395.90 | 0.43% | 12,351 |
| Sep 26, 2025 | 397.55 | 398.55 | 392.00 | 394.20 | 394.20 | -0.44% | 20,456 |
| Sep 25, 2025 | 403.70 | 405.30 | 394.75 | 395.95 | 395.95 | -1.91% | 28,437 |
| Sep 24, 2025 | 406.20 | 406.20 | 402.65 | 403.65 | 403.65 | -0.26% | 10,386 |
| Sep 23, 2025 | 407.70 | 407.70 | 401.10 | 404.70 | 404.70 | -0.21% | 11,629 |
| Sep 22, 2025 | 412.55 | 413.20 | 404.70 | 405.55 | 405.55 | -1.47% | 25,231 |
| Sep 19, 2025 | 409.85 | 414.70 | 409.00 | 411.60 | 411.60 | 0.11% | 12,863 |
| Sep 18, 2025 | 411.80 | 424.00 | 409.85 | 411.15 | 411.15 | 0.19% | 46,448 |
| Sep 17, 2025 | 412.00 | 412.15 | 407.00 | 410.35 | 410.35 | 0.96% | 19,328 |
| Sep 16, 2025 | 408.50 | 413.70 | 402.80 | 406.45 | 406.45 | -1.16% | 25,001 |
| Sep 15, 2025 | 405.10 | 414.80 | 405.10 | 411.20 | 411.20 | 1.07% | 25,602 |
| Sep 12, 2025 | 409.75 | 411.05 | 406.00 | 406.85 | 402.85 | -0.72% | 34,303 |
| Sep 11, 2025 | 409.35 | 413.50 | 404.35 | 409.80 | 405.77 | 0.52% | 18,784 |
| Sep 10, 2025 | 407.00 | 413.95 | 403.85 | 407.70 | 403.69 | 0.27% | 15,669 |
| Sep 9, 2025 | 403.85 | 409.75 | 403.85 | 406.60 | 402.60 | 0.22% | 14,083 |
| Sep 8, 2025 | 405.65 | 408.50 | 403.60 | 405.70 | 401.71 | 0.01% | 12,138 |
| Sep 5, 2025 | 405.25 | 414.60 | 404.40 | 405.65 | 401.66 | -0.90% | 19,320 |
| Sep 4, 2025 | 406.60 | 413.65 | 406.60 | 409.35 | 405.33 | 0.89% | 27,829 |
| Sep 3, 2025 | 412.25 | 419.80 | 401.20 | 405.75 | 401.76 | -1.89% | 44,074 |
| Sep 2, 2025 | 407.35 | 419.40 | 405.50 | 413.55 | 409.48 | 1.52% | 28,758 |
| Sep 1, 2025 | 408.90 | 411.35 | 404.80 | 407.35 | 403.35 | -0.38% | 17,567 |
| Aug 29, 2025 | 401.10 | 411.85 | 401.10 | 408.90 | 404.88 | 1.09% | 23,470 |
| Aug 28, 2025 | 399.85 | 412.00 | 398.75 | 404.50 | 400.52 | 0.55% | 39,871 |
| Aug 26, 2025 | 408.60 | 408.60 | 401.00 | 402.30 | 398.34 | -1.06% | 54,363 |
| Aug 25, 2025 | 410.00 | 411.90 | 405.60 | 406.60 | 402.60 | -0.16% | 14,257 |
| Aug 22, 2025 | 409.60 | 412.55 | 405.15 | 407.25 | 403.25 | -0.40% | 16,503 |
| Aug 21, 2025 | 406.55 | 413.90 | 405.70 | 408.90 | 404.88 | 1.15% | 24,957 |
| Aug 20, 2025 | 409.90 | 410.20 | 400.20 | 404.25 | 400.28 | -1.04% | 60,297 |
| Aug 19, 2025 | 407.10 | 418.00 | 406.30 | 408.50 | 404.48 | 0.13% | 35,171 |
| Aug 18, 2025 | 411.00 | 416.00 | 406.30 | 407.95 | 403.94 | -0.21% | 19,731 |
| Aug 14, 2025 | 411.00 | 413.00 | 407.15 | 408.80 | 404.78 | -0.51% | 10,957 |
| Aug 13, 2025 | 408.20 | 415.00 | 405.60 | 410.90 | 406.86 | 0.66% | 25,856 |
| Aug 12, 2025 | 405.00 | 409.90 | 405.00 | 408.20 | 404.19 | 0.12% | 17,729 |
| Aug 11, 2025 | 417.00 | 417.00 | 404.50 | 407.70 | 403.69 | -1.56% | 29,454 |
| Aug 8, 2025 | 431.90 | 443.90 | 412.30 | 414.15 | 410.08 | -3.20% | 245,104 |
| Aug 7, 2025 | 404.40 | 477.65 | 395.40 | 427.85 | 423.64 | 7.24% | 430,304 |
| Aug 6, 2025 | 407.50 | 407.65 | 395.40 | 398.95 | 395.03 | -1.86% | 30,436 |
| Aug 5, 2025 | 408.55 | 409.90 | 400.00 | 406.50 | 402.50 | 0.49% | 22,554 |
| Aug 4, 2025 | 404.00 | 413.00 | 393.95 | 404.50 | 400.52 | 0.90% | 29,061 |
| Aug 1, 2025 | 404.70 | 409.20 | 398.55 | 400.90 | 396.96 | -0.04% | 21,632 |
| Jul 31, 2025 | 396.50 | 410.00 | 396.00 | 401.05 | 397.11 | -1.30% | 13,391 |
| Jul 30, 2025 | 408.60 | 408.60 | 403.20 | 406.35 | 402.35 | 0.02% | 19,480 |
| Jul 29, 2025 | 400.00 | 408.00 | 395.70 | 406.25 | 402.26 | 2.06% | 21,156 |
| Jul 28, 2025 | 401.00 | 405.85 | 396.05 | 398.05 | 394.14 | -1.47% | 21,473 |
| Jul 25, 2025 | 405.60 | 410.20 | 402.20 | 404.00 | 400.03 | -0.22% | 20,739 |
| Jul 24, 2025 | 411.15 | 412.10 | 402.60 | 404.90 | 400.92 | -1.06% | 31,297 |
| Jul 23, 2025 | 408.85 | 410.70 | 404.80 | 409.25 | 405.23 | 0.54% | 24,227 |
| Jul 22, 2025 | 402.15 | 411.90 | 402.15 | 407.05 | 403.05 | 1.24% | 26,093 |
| Jul 21, 2025 | 422.30 | 422.30 | 400.55 | 402.05 | 398.10 | -4.00% | 101,521 |