Savera Industries Limited (BOM:512634)
India
· Delayed Price · Currency is INR 151.75
-8.50 (-5.30%)
At close: Mar 9, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.00 | 159.85 | 150.00 | 151.75 | 151.75 | -5.30% | 1,152 |
| Mar 6, 2026 | 158.95 | 185.00 | 156.00 | 160.25 | 160.25 | 3.49% | 6,744 |
| Mar 5, 2026 | 157.00 | 157.00 | 151.50 | 154.85 | 154.85 | 0.03% | 5,631 |
| Mar 4, 2026 | 151.00 | 157.00 | 150.00 | 154.80 | 154.80 | 0.75% | 6,164 |
| Mar 2, 2026 | 154.95 | 154.95 | 146.75 | 153.65 | 153.65 | 0.99% | 1,923 |
| Feb 27, 2026 | 156.50 | 156.50 | 150.00 | 152.15 | 152.15 | -0.52% | 4,143 |
| Feb 26, 2026 | 154.20 | 154.20 | 152.65 | 152.95 | 152.95 | -0.81% | 520 |
| Feb 25, 2026 | 150.20 | 155.40 | 146.10 | 154.20 | 154.20 | 2.80% | 3,278 |
| Feb 24, 2026 | 151.35 | 151.35 | 149.00 | 150.00 | 150.00 | -0.89% | 1,700 |
| Feb 23, 2026 | 156.90 | 156.90 | 150.00 | 151.35 | 151.35 | -0.85% | 1,276 |
| Feb 20, 2026 | 156.00 | 156.00 | 151.00 | 152.65 | 152.65 | 0.76% | 1,001 |
| Feb 19, 2026 | 152.00 | 153.00 | 150.20 | 151.50 | 151.50 | -1.97% | 182 |
| Feb 18, 2026 | 154.75 | 155.00 | 151.30 | 154.55 | 154.55 | 1.68% | 1,392 |
| Feb 17, 2026 | 152.00 | 155.85 | 151.95 | 152.00 | 152.00 | - | 708 |
| Feb 16, 2026 | 155.00 | 158.00 | 150.05 | 152.00 | 152.00 | -2.00% | 3,385 |
| Feb 13, 2026 | 151.60 | 158.75 | 151.60 | 155.10 | 155.10 | -0.23% | 4,686 |
| Feb 12, 2026 | 152.20 | 159.85 | 152.20 | 155.45 | 155.45 | 0.06% | 1,391 |
| Feb 11, 2026 | 151.05 | 156.55 | 151.00 | 155.35 | 155.35 | 1.84% | 5,855 |
| Feb 10, 2026 | 152.00 | 153.00 | 151.00 | 152.55 | 152.55 | 0.36% | 2,190 |
| Feb 9, 2026 | 155.00 | 160.00 | 151.00 | 152.00 | 152.00 | 2.60% | 9,413 |
| Feb 6, 2026 | 146.00 | 148.95 | 145.40 | 148.15 | 148.15 | -1.23% | 5,699 |
| Feb 5, 2026 | 147.90 | 150.00 | 145.05 | 150.00 | 150.00 | 1.35% | 799 |
| Feb 4, 2026 | 148.00 | 150.00 | 142.05 | 148.00 | 148.00 | 3.35% | 1,733 |
| Feb 3, 2026 | 147.00 | 147.00 | 143.00 | 143.20 | 143.20 | -2.59% | 111 |
| Feb 2, 2026 | 141.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | 1,498 |
| Feb 1, 2026 | 145.80 | 147.00 | 141.00 | 141.00 | 141.00 | -3.29% | 1,397 |
| Jan 30, 2026 | 140.80 | 145.80 | 140.80 | 145.80 | 145.80 | 3.55% | 945 |
| Jan 29, 2026 | 144.00 | 144.00 | 136.00 | 140.80 | 140.80 | -3.63% | 3,798 |
| Jan 28, 2026 | 144.90 | 147.30 | 140.10 | 146.10 | 146.10 | 4.43% | 6,939 |
| Jan 27, 2026 | 135.10 | 140.00 | 135.10 | 139.90 | 139.90 | 1.19% | 204 |
| Jan 23, 2026 | 141.40 | 141.40 | 137.45 | 138.25 | 138.25 | -1.25% | 3,299 |
| Jan 22, 2026 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.15% | 537 |
| Jan 21, 2026 | 138.95 | 138.95 | 136.15 | 137.05 | 137.05 | -1.37% | 450 |
| Jan 20, 2026 | 147.00 | 147.00 | 138.00 | 138.95 | 138.95 | -2.83% | 807 |
| Jan 19, 2026 | 147.80 | 147.80 | 138.00 | 143.00 | 143.00 | 1.42% | 778 |
| Jan 16, 2026 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 1.00% | 220 |
| Jan 14, 2026 | 140.10 | 147.95 | 133.00 | 139.60 | 139.60 | -3.06% | 1,124 |
| Jan 13, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.37% | 2,238 |
| Jan 12, 2026 | 144.00 | 144.00 | 142.00 | 142.05 | 142.05 | -3.63% | 502 |
| Jan 9, 2026 | 142.05 | 147.40 | 142.00 | 147.40 | 147.40 | 4.24% | 651 |
| Jan 8, 2026 | 147.55 | 147.55 | 141.25 | 141.40 | 141.40 | -4.17% | 676 |
| Jan 7, 2026 | 145.00 | 149.95 | 144.15 | 147.55 | 147.55 | 2.47% | 666 |
| Jan 6, 2026 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | -2.87% | 3 |
| Jan 5, 2026 | 140.15 | 149.95 | 140.15 | 148.25 | 148.25 | 2.38% | 151 |
| Jan 2, 2026 | 142.00 | 147.90 | 142.00 | 144.80 | 144.80 | -2.43% | 1,238 |
| Jan 1, 2026 | 145.00 | 148.50 | 143.00 | 148.40 | 148.40 | 3.89% | 265 |
| Dec 31, 2025 | 143.65 | 146.00 | 142.00 | 142.85 | 142.85 | -0.56% | 257 |
| Dec 30, 2025 | 140.10 | 146.00 | 140.10 | 143.65 | 143.65 | -0.21% | 107 |
| Dec 29, 2025 | 148.95 | 149.45 | 140.00 | 143.95 | 143.95 | -0.38% | 962 |
| Dec 26, 2025 | 143.00 | 148.95 | 140.00 | 144.50 | 144.50 | -1.03% | 3,446 |
| Dec 24, 2025 | 151.50 | 151.50 | 142.00 | 146.00 | 146.00 | -1.38% | 245 |
| Dec 23, 2025 | 150.00 | 150.00 | 146.00 | 148.05 | 148.05 | -1.30% | 232 |
| Dec 22, 2025 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 4.17% | 1,056 |
| Dec 19, 2025 | 148.85 | 148.85 | 144.00 | 144.00 | 144.00 | 1.62% | 11 |
| Dec 18, 2025 | 141.00 | 160.00 | 141.00 | 141.70 | 141.70 | 0.39% | 1,096 |
| Dec 17, 2025 | 144.50 | 144.50 | 141.10 | 141.15 | 141.15 | -2.52% | 32 |
| Dec 16, 2025 | 140.05 | 144.80 | 140.05 | 144.80 | 144.80 | -0.14% | 1,053 |
| Dec 15, 2025 | 147.10 | 147.10 | 142.30 | 145.00 | 145.00 | -1.29% | 165 |
| Dec 12, 2025 | 143.00 | 147.00 | 143.00 | 146.90 | 146.90 | 4.93% | 976 |
| Dec 11, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.78% | 1,188 |
| Dec 10, 2025 | 145.90 | 145.90 | 141.10 | 141.10 | 141.10 | -0.63% | 301 |
| Dec 9, 2025 | 140.10 | 144.90 | 140.10 | 142.00 | 142.00 | -2.77% | 685 |
| Dec 8, 2025 | 143.10 | 147.20 | 142.00 | 146.05 | 146.05 | -1.58% | 395 |
| Dec 5, 2025 | 145.55 | 148.45 | 145.50 | 148.40 | 148.40 | 2.63% | 84 |
| Dec 4, 2025 | 149.95 | 149.95 | 143.55 | 144.60 | 144.60 | 0.91% | 402 |
| Dec 3, 2025 | 145.00 | 145.10 | 141.60 | 143.30 | 143.30 | -3.47% | 3,188 |
| Dec 2, 2025 | 145.00 | 149.00 | 140.00 | 148.45 | 148.45 | 4.80% | 2,687 |
| Dec 1, 2025 | 155.50 | 155.50 | 136.00 | 141.65 | 141.65 | -3.38% | 4,120 |
| Nov 28, 2025 | 149.95 | 149.95 | 135.00 | 146.60 | 146.60 | 0.41% | 4,194 |
| Nov 27, 2025 | 155.50 | 155.50 | 133.00 | 146.00 | 146.00 | -1.42% | 752 |
| Nov 26, 2025 | 157.90 | 157.90 | 148.00 | 148.10 | 148.10 | 0.65% | 230 |
| Nov 25, 2025 | 149.00 | 149.50 | 147.00 | 147.15 | 147.15 | 0.10% | 767 |
| Nov 24, 2025 | 147.00 | 147.05 | 145.20 | 147.00 | 147.00 | - | 307 |
| Nov 21, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.38% | 1,009 |
| Nov 20, 2025 | 154.90 | 154.90 | 149.00 | 149.05 | 149.05 | 0.24% | 420 |
| Nov 19, 2025 | 147.75 | 149.00 | 147.75 | 148.70 | 148.70 | -1.36% | 448 |
| Nov 18, 2025 | 151.05 | 153.45 | 150.00 | 150.75 | 150.75 | -0.20% | 918 |
| Nov 17, 2025 | 151.00 | 154.50 | 151.00 | 151.05 | 151.05 | -1.60% | 315 |
| Nov 14, 2025 | 150.50 | 154.70 | 150.00 | 153.50 | 153.50 | 2.10% | 95 |
| Nov 13, 2025 | 150.50 | 153.00 | 150.00 | 150.35 | 150.35 | -0.03% | 405 |
| Nov 12, 2025 | 151.05 | 152.05 | 150.30 | 150.40 | 150.40 | 0.60% | 4,744 |
| Nov 11, 2025 | 150.50 | 155.00 | 148.00 | 149.50 | 149.50 | -0.47% | 984 |
| Nov 10, 2025 | 157.80 | 157.80 | 137.50 | 150.20 | 150.20 | -5.53% | 21,568 |
| Nov 7, 2025 | 163.75 | 163.75 | 155.20 | 159.00 | 159.00 | 1.83% | 138 |
| Nov 6, 2025 | 164.90 | 164.90 | 153.40 | 156.15 | 156.15 | -3.28% | 676 |
| Nov 4, 2025 | 162.95 | 162.95 | 158.00 | 161.45 | 161.45 | 0.84% | 227 |
| Nov 3, 2025 | 159.90 | 164.00 | 156.20 | 160.10 | 160.10 | 3.56% | 1,575 |
| Oct 31, 2025 | 158.60 | 158.60 | 153.00 | 154.60 | 154.60 | -2.49% | 518 |
| Oct 30, 2025 | 159.00 | 159.00 | 155.45 | 158.55 | 158.55 | -1.74% | 352 |
| Oct 29, 2025 | 159.90 | 164.50 | 158.00 | 161.35 | 161.35 | 1.35% | 1,141 |
| Oct 28, 2025 | 157.90 | 161.80 | 157.60 | 159.20 | 159.20 | 0.82% | 799 |
| Oct 27, 2025 | 159.00 | 159.00 | 155.25 | 157.90 | 157.90 | -0.44% | 255 |
| Oct 24, 2025 | 159.00 | 159.00 | 158.00 | 158.60 | 158.60 | -0.25% | 524 |
| Oct 23, 2025 | 155.15 | 161.10 | 155.15 | 159.00 | 159.00 | -1.67% | 10,316 |
| Oct 21, 2025 | 162.00 | 164.45 | 160.25 | 161.70 | 161.70 | 3.65% | 2,631 |
| Oct 20, 2025 | 168.00 | 168.00 | 154.20 | 156.00 | 156.00 | -1.92% | 3,533 |
| Oct 17, 2025 | 167.00 | 167.00 | 158.00 | 159.05 | 159.05 | -1.21% | 2,147 |
| Oct 16, 2025 | 164.70 | 164.70 | 157.10 | 161.00 | 161.00 | 0.63% | 159 |
| Oct 15, 2025 | 155.00 | 163.00 | 150.55 | 160.00 | 160.00 | 3.23% | 130,876 |
| Oct 14, 2025 | 155.50 | 157.95 | 152.00 | 155.00 | 155.00 | - | 2,451 |