Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 435.80
+16.00 (3.81%)
May 29, 2026, 3:29 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 424.40 | 450.35 | 416.35 | 435.80 | 435.80 | 3.81% | 164,542 |
| May 27, 2026 | 423.00 | 430.05 | 415.55 | 419.80 | 419.80 | -0.98% | 40,324 |
| May 26, 2026 | 424.75 | 433.00 | 421.80 | 423.95 | 423.95 | -0.09% | 48,184 |
| May 25, 2026 | 430.00 | 434.90 | 423.30 | 424.35 | 424.35 | -0.40% | 44,741 |
| May 22, 2026 | 424.75 | 436.45 | 420.00 | 426.05 | 426.05 | 0.80% | 118,337 |
| May 21, 2026 | 418.90 | 428.35 | 411.10 | 422.65 | 422.65 | 1.28% | 86,086 |
| May 20, 2026 | 413.60 | 426.40 | 412.30 | 417.30 | 417.30 | -0.05% | 70,383 |
| May 19, 2026 | 411.40 | 418.65 | 409.05 | 417.50 | 417.50 | 2.07% | 29,731 |
| May 18, 2026 | 407.55 | 412.35 | 392.05 | 409.05 | 409.05 | -0.04% | 43,009 |
| May 15, 2026 | 413.00 | 421.85 | 406.00 | 409.20 | 409.20 | -0.88% | 39,269 |
| May 14, 2026 | 415.95 | 424.00 | 405.10 | 412.85 | 412.85 | -1.20% | 74,093 |
| May 13, 2026 | 419.00 | 428.35 | 414.00 | 417.85 | 417.85 | -0.50% | 39,049 |
| May 12, 2026 | 438.30 | 439.00 | 414.35 | 419.95 | 419.95 | -4.34% | 76,188 |
| May 11, 2026 | 436.70 | 450.00 | 429.30 | 439.00 | 439.00 | 0.03% | 150,926 |
| May 8, 2026 | 437.60 | 455.00 | 424.35 | 438.85 | 438.85 | 4.45% | 601,402 |
| May 7, 2026 | 429.00 | 432.55 | 415.15 | 420.15 | 420.15 | -0.15% | 211,395 |
| May 6, 2026 | 397.00 | 467.90 | 397.00 | 420.80 | 420.80 | 7.91% | 2,787,510 |
| May 5, 2026 | 381.60 | 396.00 | 380.35 | 389.95 | 389.95 | 2.27% | 37,777 |
| May 4, 2026 | 363.00 | 385.00 | 361.80 | 381.30 | 381.30 | 5.36% | 51,357 |
| Apr 30, 2026 | 366.10 | 367.60 | 358.40 | 361.90 | 361.90 | -0.86% | 13,529 |
| Apr 29, 2026 | 368.00 | 372.20 | 356.35 | 365.05 | 365.05 | -0.86% | 30,622 |
| Apr 28, 2026 | 373.60 | 374.05 | 366.75 | 368.20 | 368.20 | -1.07% | 33,787 |
| Apr 27, 2026 | 366.30 | 377.60 | 365.20 | 372.20 | 372.20 | 1.93% | 30,939 |
| Apr 24, 2026 | 361.20 | 369.25 | 360.50 | 365.15 | 365.15 | -0.59% | 27,142 |
| Apr 23, 2026 | 370.00 | 372.90 | 361.10 | 367.30 | 367.30 | -0.24% | 26,701 |
| Apr 22, 2026 | 374.00 | 375.00 | 365.10 | 368.20 | 368.20 | -0.47% | 26,517 |
| Apr 21, 2026 | 362.90 | 371.50 | 361.90 | 369.95 | 369.95 | 1.51% | 19,981 |
| Apr 20, 2026 | 364.00 | 371.15 | 360.35 | 364.45 | 364.45 | -0.11% | 17,658 |
| Apr 17, 2026 | 365.00 | 378.35 | 361.60 | 364.85 | 364.85 | -0.03% | 43,588 |
| Apr 16, 2026 | 363.25 | 367.60 | 356.00 | 364.95 | 364.95 | 2.46% | 25,972 |
| Apr 15, 2026 | 364.00 | 364.00 | 348.15 | 356.20 | 356.20 | 3.19% | 26,296 |
| Apr 13, 2026 | 346.40 | 348.90 | 336.70 | 345.20 | 345.20 | 0.33% | 18,826 |
| Apr 10, 2026 | 340.00 | 347.00 | 335.60 | 344.05 | 344.05 | 2.56% | 21,602 |
| Apr 9, 2026 | 335.00 | 342.00 | 333.00 | 335.45 | 335.45 | -0.59% | 15,669 |
| Apr 8, 2026 | 337.75 | 342.50 | 327.60 | 337.45 | 337.45 | 5.59% | 26,123 |
| Apr 7, 2026 | 325.25 | 326.00 | 318.00 | 319.60 | 319.60 | -0.25% | 22,160 |
| Apr 6, 2026 | 319.50 | 323.45 | 311.60 | 320.40 | 320.40 | 1.84% | 21,573 |
| Apr 2, 2026 | 314.50 | 319.00 | 302.50 | 314.60 | 314.60 | 0.66% | 40,702 |
| Apr 1, 2026 | 306.60 | 315.00 | 295.00 | 312.55 | 312.55 | 8.49% | 24,746 |
| Mar 30, 2026 | 296.25 | 300.65 | 285.80 | 288.10 | 288.10 | -4.19% | 84,013 |
| 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 |