Savita Oil Technologies Limited (NSE:SOTL)
India · Delayed Price · Currency is INR 716.55
+19.45 (2.79%)
Sep 11, 2026, 3:30 PM IST
Savita Oil Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 697.10 | 732.80 | 681.30 | 711.55 | - | 2.07% | 296,422 |
| Sep 10, 2026 | 692.70 | 705.35 | 685.00 | 697.10 | 697.10 | 1.09% | 257,147 |
| Sep 9, 2026 | 681.35 | 698.20 | 675.40 | 689.60 | 689.60 | 1.21% | 375,794 |
| Sep 8, 2026 | 713.50 | 713.55 | 678.00 | 681.35 | 681.35 | -3.46% | 523,435 |
| Sep 7, 2026 | 824.05 | 850.10 | 698.70 | 705.75 | 705.75 | -4.72% | 2,433,195 |
| Sep 4, 2026 | 743.00 | 744.95 | 731.15 | 740.75 | 740.75 | 0.46% | 273,612 |
| Sep 3, 2026 | 743.05 | 759.25 | 732.80 | 737.35 | 737.35 | -2.03% | 514,868 |
| Sep 2, 2026 | 780.95 | 797.00 | 735.00 | 752.60 | 752.60 | -2.44% | 5,145,071 |
| Sep 1, 2026 | 691.50 | 787.75 | 691.50 | 771.40 | 771.40 | 12.04% | 11,719,498 |
| Aug 31, 2026 | 700.10 | 700.10 | 673.00 | 688.50 | 688.50 | -0.68% | 181,948 |
| Aug 28, 2026 | 688.00 | 701.90 | 681.25 | 693.20 | 693.20 | 2.02% | 179,883 |
| Aug 27, 2026 | 702.40 | 708.35 | 676.35 | 679.45 | 679.45 | -2.23% | 200,141 |
| Aug 26, 2026 | 677.95 | 697.95 | 671.15 | 694.95 | 694.95 | 3.16% | 192,960 |
| Aug 25, 2026 | 681.80 | 688.30 | 672.00 | 673.65 | 673.65 | -1.20% | 147,140 |
| Aug 24, 2026 | 680.90 | 705.00 | 678.40 | 681.80 | 681.80 | 0.66% | 242,279 |
| Aug 21, 2026 | 688.85 | 688.85 | 666.95 | 677.30 | 677.30 | -0.91% | 179,408 |
| Aug 20, 2026 | 702.00 | 704.45 | 682.10 | 688.55 | 683.55 | -1.55% | 249,090 |
| Aug 19, 2026 | 721.70 | 723.45 | 696.90 | 699.40 | 694.32 | -2.64% | 181,996 |
| Aug 18, 2026 | 690.85 | 725.00 | 688.60 | 718.40 | 713.18 | 3.72% | 353,723 |
| Aug 17, 2026 | 702.00 | 714.00 | 688.00 | 692.65 | 687.62 | -0.93% | 168,852 |
| Aug 14, 2026 | 682.00 | 713.75 | 680.20 | 699.15 | 694.07 | 2.53% | 302,022 |
| Aug 13, 2026 | 694.50 | 701.50 | 680.00 | 681.90 | 676.95 | -2.01% | 164,295 |
| Aug 12, 2026 | 702.05 | 713.25 | 684.05 | 695.90 | 690.85 | -0.59% | 308,529 |
| Aug 11, 2026 | 691.00 | 718.50 | 687.55 | 700.05 | 694.97 | 1.31% | 381,189 |
| Aug 10, 2026 | 749.90 | 750.10 | 686.00 | 691.00 | 685.98 | -8.65% | 1,082,635 |
| Aug 7, 2026 | 782.00 | 805.20 | 742.30 | 756.45 | 750.96 | -3.26% | 1,447,007 |
| Aug 6, 2026 | 774.00 | 814.80 | 756.20 | 781.95 | 776.27 | 15.16% | 6,004,735 |
| Aug 5, 2026 | 652.00 | 685.90 | 640.00 | 679.00 | 674.07 | 5.60% | 862,125 |
| Aug 4, 2026 | 632.00 | 650.25 | 622.25 | 643.00 | 638.33 | 2.05% | 327,137 |
| Aug 3, 2026 | 605.90 | 636.00 | 603.30 | 630.10 | 625.52 | 4.71% | 261,606 |
| Jul 31, 2026 | 592.15 | 610.00 | 590.00 | 601.75 | 597.38 | 2.32% | 138,307 |
| Jul 30, 2026 | 608.90 | 608.90 | 585.50 | 588.10 | 583.83 | -3.48% | 195,832 |
| Jul 29, 2026 | 634.70 | 634.70 | 602.05 | 609.30 | 604.88 | -1.67% | 265,400 |
| Jul 28, 2026 | 650.00 | 655.90 | 613.10 | 619.65 | 615.15 | -4.57% | 246,684 |
| Jul 27, 2026 | 657.95 | 665.00 | 633.30 | 649.35 | 644.63 | 0.56% | 555,851 |
| Jul 24, 2026 | 649.35 | 657.95 | 615.90 | 645.75 | 641.06 | 0.10% | 788,544 |
| Jul 23, 2026 | 620.00 | 666.60 | 620.00 | 645.10 | 640.42 | 8.21% | 5,747,851 |
| Jul 22, 2026 | 607.85 | 610.00 | 584.20 | 596.15 | 591.82 | -0.93% | 171,529 |
| Jul 21, 2026 | 593.65 | 617.15 | 585.10 | 601.75 | 597.38 | 2.05% | 402,941 |
| Jul 20, 2026 | 573.50 | 598.00 | 562.65 | 589.65 | 585.37 | 1.62% | 232,633 |
| Jul 17, 2026 | 582.00 | 584.50 | 566.25 | 580.25 | 576.04 | - | 128,386 |
| Jul 16, 2026 | 605.00 | 605.00 | 561.10 | 580.25 | 576.04 | -2.74% | 292,065 |
| Jul 15, 2026 | 595.90 | 608.85 | 587.25 | 596.60 | 592.27 | 2.94% | 241,053 |
| Jul 14, 2026 | 599.95 | 599.95 | 576.00 | 579.55 | 575.34 | -3.00% | 183,111 |
| Jul 13, 2026 | 606.05 | 611.90 | 587.90 | 597.45 | 593.11 | -1.65% | 192,191 |
| Jul 10, 2026 | 583.00 | 620.45 | 577.00 | 607.45 | 603.04 | 4.41% | 717,523 |
| Jul 9, 2026 | 554.50 | 597.00 | 551.85 | 581.80 | 577.58 | 5.55% | 382,574 |
| Jul 8, 2026 | 557.20 | 569.00 | 541.10 | 551.20 | 547.20 | -1.38% | 169,952 |
| Jul 7, 2026 | 581.20 | 582.00 | 554.40 | 558.90 | 554.84 | -3.45% | 251,392 |
| Jul 6, 2026 | 536.45 | 639.15 | 536.40 | 578.90 | 574.70 | 8.68% | 1,954,213 |