Savera Industries Limited (BOM:512634)
India
· Delayed Price · Currency is INR 160.00
-2.10 (-1.30%)
At close: Apr 28, 2026
Savera Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.00 | 168.00 | 157.20 | 160.00 | 160.00 | -1.30% | 3,276 |
| Apr 27, 2026 | 163.00 | 176.90 | 162.00 | 162.10 | 162.10 | -0.55% | 2,608 |
| Apr 24, 2026 | 161.80 | 163.00 | 158.10 | 163.00 | 163.00 | 0.74% | 543 |
| Apr 23, 2026 | 162.60 | 164.80 | 155.20 | 161.80 | 161.80 | -2.53% | 1,242 |
| Apr 22, 2026 | 179.00 | 179.00 | 161.25 | 166.00 | 166.00 | 0.06% | 1,550 |
| Apr 21, 2026 | 174.00 | 174.00 | 160.00 | 165.90 | 165.90 | 2.44% | 756 |
| Apr 20, 2026 | 182.95 | 182.95 | 161.65 | 161.95 | 161.95 | -4.88% | 8,956 |
| Apr 17, 2026 | 160.00 | 171.00 | 156.50 | 170.25 | 170.25 | 4.48% | 5,388 |
| Apr 16, 2026 | 162.05 | 163.60 | 157.95 | 162.95 | 162.95 | 1.02% | 2,724 |
| Apr 15, 2026 | 164.00 | 170.00 | 159.95 | 161.30 | 161.30 | 0.66% | 4,914 |
| Apr 13, 2026 | 169.90 | 169.90 | 156.20 | 160.25 | 160.25 | -3.46% | 2,224 |
| Apr 10, 2026 | 163.05 | 167.25 | 162.00 | 166.00 | 166.00 | 2.47% | 515 |
| Apr 9, 2026 | 164.15 | 166.45 | 161.00 | 162.00 | 162.00 | -2.11% | 3,829 |
| Apr 8, 2026 | 171.00 | 171.00 | 160.00 | 165.50 | 165.50 | 1.50% | 5,452 |
| Apr 7, 2026 | 163.40 | 168.50 | 158.20 | 163.05 | 163.05 | -0.21% | 2,766 |
| Apr 6, 2026 | 178.00 | 178.00 | 149.30 | 163.40 | 163.40 | 1.33% | 4,987 |
| Apr 2, 2026 | 174.95 | 174.95 | 160.60 | 161.25 | 161.25 | -1.29% | 1,286 |
| Apr 1, 2026 | 164.85 | 179.70 | 156.00 | 163.35 | 163.35 | -0.91% | 2,419 |
| Mar 30, 2026 | 186.50 | 186.50 | 164.00 | 164.85 | 164.85 | 0.52% | 4,923 |
| Mar 27, 2026 | 163.00 | 170.00 | 163.00 | 164.00 | 164.00 | -3.95% | 1,643 |
| Mar 25, 2026 | 175.95 | 176.00 | 166.50 | 170.75 | 170.75 | -2.98% | 1,533 |
| Mar 24, 2026 | 168.00 | 178.10 | 165.30 | 176.00 | 176.00 | 1.50% | 35,288 |
| Mar 23, 2026 | 163.05 | 176.50 | 147.00 | 173.40 | 173.40 | 1.46% | 31,932 |
| Mar 20, 2026 | 169.65 | 171.80 | 160.05 | 170.90 | 170.90 | 1.79% | 23,180 |
| Mar 19, 2026 | 172.00 | 172.00 | 160.15 | 167.90 | 167.90 | 1.67% | 11,605 |
| Mar 18, 2026 | 177.00 | 177.00 | 165.05 | 165.15 | 165.15 | -3.48% | 1,877 |
| Mar 17, 2026 | 168.00 | 171.70 | 163.00 | 171.10 | 171.10 | 2.70% | 62,623 |
| Mar 16, 2026 | 159.50 | 169.00 | 157.00 | 166.60 | 166.60 | 8.85% | 82,436 |
| Mar 13, 2026 | 159.95 | 160.55 | 153.00 | 153.05 | 153.05 | -1.83% | 787 |
| Mar 12, 2026 | 160.10 | 160.10 | 155.00 | 155.90 | 155.90 | -3.20% | 639 |
| Mar 11, 2026 | 162.00 | 189.00 | 159.90 | 161.05 | 161.05 | 1.93% | 6,398 |
| Mar 10, 2026 | 164.80 | 164.80 | 155.00 | 158.00 | 158.00 | 4.12% | 2,391 |
| 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 |