Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 600.00
+11.90 (2.02%)
Jul 31, 2026, 3:29 PM IST
Savita Oil Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 592.15 | 610.00 | 590.00 | 601.75 | 601.75 | 2.32% | 138,307 |
| Jul 30, 2026 | 608.90 | 608.90 | 585.50 | 588.10 | 588.10 | -3.48% | 195,832 |
| Jul 29, 2026 | 634.70 | 634.70 | 602.05 | 609.30 | 609.30 | -1.67% | 265,400 |
| Jul 28, 2026 | 650.00 | 655.90 | 613.10 | 619.65 | 619.65 | -4.57% | 246,684 |
| Jul 27, 2026 | 657.95 | 665.00 | 633.30 | 649.35 | 649.35 | 0.56% | 555,851 |
| Jul 24, 2026 | 649.35 | 657.95 | 615.90 | 645.75 | 645.75 | 0.10% | 788,544 |
| Jul 23, 2026 | 620.00 | 666.60 | 620.00 | 645.10 | 645.10 | 8.21% | 5,747,851 |
| Jul 22, 2026 | 607.85 | 610.00 | 584.20 | 596.15 | 596.15 | -0.93% | 171,529 |
| Jul 21, 2026 | 593.65 | 617.15 | 585.10 | 601.75 | 601.75 | 2.05% | 402,941 |
| Jul 20, 2026 | 573.50 | 598.00 | 562.65 | 589.65 | 589.65 | 1.62% | 232,633 |
| Jul 17, 2026 | 582.00 | 584.50 | 566.25 | 580.25 | 580.25 | - | 128,386 |
| Jul 16, 2026 | 605.00 | 605.00 | 561.10 | 580.25 | 580.25 | -2.74% | 292,065 |
| Jul 15, 2026 | 595.90 | 608.85 | 587.25 | 596.60 | 596.60 | 2.94% | 241,053 |
| Jul 14, 2026 | 599.95 | 599.95 | 576.00 | 579.55 | 579.55 | -3.00% | 183,111 |
| Jul 13, 2026 | 606.05 | 611.90 | 587.90 | 597.45 | 597.45 | -1.65% | 192,191 |
| Jul 10, 2026 | 583.00 | 620.45 | 577.00 | 607.45 | 607.45 | 4.41% | 717,523 |
| Jul 9, 2026 | 554.50 | 597.00 | 551.85 | 581.80 | 581.80 | 5.55% | 382,574 |
| Jul 8, 2026 | 557.20 | 569.00 | 541.10 | 551.20 | 551.20 | -1.38% | 169,952 |
| Jul 7, 2026 | 581.20 | 582.00 | 554.40 | 558.90 | 558.90 | -3.45% | 251,392 |
| Jul 6, 2026 | 536.45 | 639.15 | 536.40 | 578.90 | 578.90 | 8.68% | 1,954,213 |
| Jul 3, 2026 | 521.00 | 540.00 | 512.15 | 532.65 | 532.65 | 3.08% | 122,263 |
| Jul 2, 2026 | 513.75 | 521.55 | 500.10 | 516.75 | 516.75 | 0.80% | 86,514 |
| Jul 1, 2026 | 515.00 | 524.20 | 506.45 | 512.65 | 512.65 | -0.17% | 92,619 |
| Jun 30, 2026 | 505.00 | 525.70 | 505.00 | 513.50 | 513.50 | 1.93% | 95,476 |
| Jun 29, 2026 | 528.05 | 529.95 | 496.35 | 503.80 | 503.80 | -4.57% | 284,617 |
| Jun 25, 2026 | 577.40 | 583.00 | 523.00 | 527.95 | 527.95 | -8.22% | 381,337 |
| Jun 24, 2026 | 571.75 | 586.90 | 571.35 | 575.25 | 575.25 | 0.61% | 91,117 |
| Jun 23, 2026 | 589.00 | 605.05 | 566.90 | 571.75 | 571.75 | -2.63% | 178,407 |
| Jun 22, 2026 | 609.00 | 609.50 | 584.90 | 587.20 | 587.20 | -2.91% | 139,303 |
| Jun 19, 2026 | 589.40 | 609.90 | 585.00 | 604.80 | 604.80 | 2.61% | 186,206 |
| Jun 18, 2026 | 613.50 | 624.00 | 583.70 | 589.40 | 589.40 | -3.49% | 241,901 |
| Jun 17, 2026 | 607.20 | 619.60 | 605.10 | 610.70 | 610.70 | 0.82% | 345,293 |
| Jun 16, 2026 | 584.00 | 623.00 | 576.25 | 605.75 | 605.75 | 4.88% | 634,073 |
| Jun 15, 2026 | 592.25 | 620.00 | 572.50 | 577.55 | 577.55 | 1.26% | 1,218,159 |
| Jun 12, 2026 | 552.00 | 578.00 | 547.55 | 570.35 | 570.35 | 4.92% | 536,033 |
| Jun 11, 2026 | 551.50 | 566.85 | 540.50 | 543.60 | 543.60 | -1.26% | 157,606 |
| Jun 10, 2026 | 571.25 | 586.20 | 540.30 | 550.55 | 550.55 | -3.08% | 214,445 |
| Jun 9, 2026 | 543.00 | 594.40 | 543.00 | 568.05 | 568.05 | 4.53% | 691,589 |
| Jun 8, 2026 | 545.00 | 562.20 | 540.00 | 543.45 | 543.45 | -3.04% | 332,819 |
| Jun 5, 2026 | 569.40 | 579.75 | 536.35 | 560.50 | 560.50 | -0.67% | 1,747,443 |
| Jun 4, 2026 | 527.00 | 599.00 | 527.00 | 564.30 | 564.30 | 9.66% | 10,971,060 |
| Jun 3, 2026 | 439.95 | 525.30 | 436.00 | 514.60 | 514.60 | 17.56% | 4,841,240 |
| Jun 2, 2026 | 420.15 | 440.00 | 413.65 | 437.75 | 437.75 | 4.19% | 85,250 |
| Jun 1, 2026 | 445.00 | 445.00 | 411.65 | 420.15 | 420.15 | -3.59% | 103,723 |
| 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 |