Saven Technologies Limited (BOM:532404)
India
· Delayed Price · Currency is INR 35.20
-0.96 (-2.65%)
At close: Mar 10, 2026
Saven Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.16 | 37.00 | 33.55 | 35.20 | 35.20 | -2.65% | 12,757 |
| Mar 9, 2026 | 35.50 | 36.47 | 34.75 | 36.16 | 36.16 | -0.85% | 5,783 |
| Mar 6, 2026 | 35.89 | 36.79 | 35.28 | 36.47 | 36.47 | 1.73% | 3,450 |
| Mar 5, 2026 | 36.90 | 36.90 | 35.00 | 35.85 | 35.85 | 1.56% | 2,727 |
| Mar 4, 2026 | 36.81 | 36.81 | 35.00 | 35.30 | 35.30 | -6.96% | 18,729 |
| Mar 2, 2026 | 35.00 | 38.08 | 34.93 | 37.94 | 37.94 | 2.26% | 11,548 |
| Feb 27, 2026 | 38.50 | 38.70 | 37.00 | 37.10 | 37.10 | -0.96% | 10,521 |
| Feb 26, 2026 | 38.90 | 39.49 | 37.05 | 37.46 | 37.46 | -1.73% | 6,990 |
| Feb 25, 2026 | 39.70 | 40.83 | 37.51 | 38.12 | 38.12 | -2.16% | 9,717 |
| Feb 24, 2026 | 40.30 | 40.40 | 38.71 | 38.96 | 38.96 | -3.08% | 4,147 |
| Feb 23, 2026 | 40.74 | 40.98 | 39.21 | 40.20 | 40.20 | 0.65% | 4,298 |
| Feb 20, 2026 | 43.33 | 43.85 | 39.63 | 39.94 | 39.94 | -7.82% | 36,909 |
| Feb 19, 2026 | 44.00 | 44.70 | 42.50 | 43.33 | 43.33 | -0.96% | 1,757 |
| Feb 18, 2026 | 42.72 | 43.99 | 41.45 | 43.75 | 43.75 | 2.41% | 8,469 |
| Feb 17, 2026 | 44.10 | 44.10 | 41.00 | 42.72 | 42.72 | -2.31% | 14,142 |
| Feb 16, 2026 | 45.00 | 45.00 | 42.15 | 43.73 | 43.73 | -8.48% | 22,235 |
| Feb 13, 2026 | 47.15 | 49.00 | 47.00 | 47.78 | 46.28 | 0.17% | 24,639 |
| Feb 12, 2026 | 49.50 | 49.50 | 46.56 | 47.70 | 46.20 | 0.15% | 15,824 |
| Feb 11, 2026 | 48.39 | 49.50 | 45.63 | 47.63 | 46.13 | -0.87% | 20,149 |
| Feb 10, 2026 | 46.51 | 49.70 | 46.02 | 48.05 | 46.54 | 5.07% | 23,348 |
| Feb 9, 2026 | 44.90 | 45.99 | 44.90 | 45.73 | 44.29 | 2.56% | 12,711 |
| Feb 6, 2026 | 44.00 | 45.00 | 41.00 | 44.59 | 43.19 | 1.27% | 13,970 |
| Feb 5, 2026 | 44.89 | 44.89 | 43.13 | 44.03 | 42.65 | 0.20% | 3,318 |
| Feb 4, 2026 | 44.50 | 44.50 | 43.33 | 43.94 | 42.56 | 0.48% | 3,548 |
| Feb 3, 2026 | 43.97 | 43.97 | 43.13 | 43.73 | 42.36 | 1.49% | 5,151 |
| Feb 2, 2026 | 43.98 | 43.98 | 42.20 | 43.09 | 41.74 | 0.35% | 3,578 |
| Feb 1, 2026 | 42.79 | 43.86 | 42.00 | 42.94 | 41.59 | 0.70% | 4,061 |
| Jan 30, 2026 | 41.54 | 43.12 | 41.54 | 42.64 | 41.30 | 1.84% | 3,269 |
| Jan 29, 2026 | 42.33 | 42.90 | 41.30 | 41.87 | 40.56 | -1.11% | 4,118 |
| Jan 28, 2026 | 42.25 | 42.49 | 41.11 | 42.34 | 41.01 | 0.83% | 4,316 |
| Jan 27, 2026 | 42.00 | 42.18 | 41.07 | 41.99 | 40.67 | 0.53% | 3,010 |
| Jan 23, 2026 | 42.00 | 42.30 | 40.94 | 41.77 | 40.46 | 0.94% | 3,054 |
| Jan 22, 2026 | 41.00 | 41.65 | 40.69 | 41.38 | 40.08 | 1.42% | 4,202 |
| Jan 21, 2026 | 41.50 | 41.90 | 40.11 | 40.80 | 39.52 | -1.88% | 3,250 |
| Jan 20, 2026 | 41.75 | 42.99 | 40.99 | 41.58 | 40.27 | -0.41% | 5,732 |
| Jan 19, 2026 | 43.00 | 43.00 | 41.01 | 41.75 | 40.44 | -1.97% | 2,155 |
| Jan 16, 2026 | 41.61 | 42.98 | 41.61 | 42.59 | 41.25 | 0.52% | 1,090 |
| Jan 14, 2026 | 42.99 | 42.99 | 42.02 | 42.37 | 41.04 | -0.24% | 1,554 |
| Jan 13, 2026 | 42.50 | 43.00 | 41.70 | 42.47 | 41.14 | 0.57% | 3,747 |
| Jan 12, 2026 | 43.70 | 43.70 | 41.15 | 42.23 | 40.90 | -2.45% | 4,917 |
| Jan 9, 2026 | 43.90 | 43.90 | 42.92 | 43.29 | 41.93 | 0.51% | 3,418 |
| Jan 8, 2026 | 44.39 | 44.39 | 43.00 | 43.07 | 41.72 | -1.82% | 5,914 |
| Jan 7, 2026 | 43.50 | 44.48 | 43.11 | 43.87 | 42.49 | 0.78% | 5,038 |
| Jan 6, 2026 | 44.50 | 44.50 | 43.00 | 43.53 | 42.16 | -0.78% | 1,793 |
| Jan 5, 2026 | 45.24 | 45.24 | 43.50 | 43.87 | 42.49 | -1.53% | 2,558 |
| Jan 2, 2026 | 44.65 | 44.89 | 44.00 | 44.55 | 43.15 | -0.60% | 3,392 |
| Jan 1, 2026 | 43.65 | 44.88 | 43.65 | 44.82 | 43.41 | 2.54% | 2,198 |
| Dec 31, 2025 | 44.90 | 44.90 | 43.45 | 43.71 | 42.34 | -0.39% | 3,138 |
| Dec 30, 2025 | 44.90 | 44.90 | 43.72 | 43.88 | 42.50 | -0.43% | 994 |
| Dec 29, 2025 | 44.80 | 44.80 | 44.05 | 44.07 | 42.69 | -1.63% | 727 |
| Dec 26, 2025 | 44.74 | 44.99 | 44.19 | 44.80 | 43.39 | 2.78% | 4,137 |
| Dec 24, 2025 | 44.89 | 44.89 | 43.01 | 43.59 | 42.22 | -1.38% | 7,157 |
| Dec 23, 2025 | 45.20 | 45.49 | 44.05 | 44.20 | 42.81 | -1.23% | 16,395 |
| Dec 22, 2025 | 44.11 | 45.80 | 44.11 | 44.75 | 43.35 | -0.58% | 1,615 |
| Dec 19, 2025 | 45.94 | 46.50 | 44.68 | 45.01 | 43.60 | -0.04% | 3,709 |
| Dec 18, 2025 | 45.90 | 46.25 | 44.77 | 45.03 | 43.62 | -1.29% | 2,637 |
| Dec 17, 2025 | 45.68 | 46.24 | 45.01 | 45.62 | 44.19 | -0.11% | 1,380 |
| Dec 16, 2025 | 45.80 | 46.47 | 45.27 | 45.67 | 44.24 | 1.22% | 2,448 |
| Dec 15, 2025 | 45.60 | 46.37 | 44.52 | 45.12 | 43.70 | -2.08% | 2,195 |
| Dec 12, 2025 | 45.50 | 46.29 | 45.50 | 46.08 | 44.63 | 0.20% | 486 |
| Dec 11, 2025 | 45.99 | 46.00 | 45.17 | 45.99 | 44.55 | 0.22% | 1,648 |
| Dec 10, 2025 | 45.98 | 46.00 | 44.50 | 45.89 | 44.45 | 2.34% | 2,339 |
| Dec 9, 2025 | 46.29 | 46.29 | 44.02 | 44.84 | 43.43 | -0.51% | 1,164 |
| Dec 8, 2025 | 45.07 | 45.94 | 44.85 | 45.07 | 43.66 | -2.51% | 9,297 |
| Dec 5, 2025 | 46.29 | 46.50 | 45.50 | 46.23 | 44.78 | 0.43% | 8,742 |
| Dec 4, 2025 | 45.09 | 46.50 | 45.09 | 46.03 | 44.58 | 0.15% | 3,723 |
| Dec 3, 2025 | 46.00 | 47.00 | 45.72 | 45.96 | 44.52 | 0.42% | 5,209 |
| Dec 2, 2025 | 46.75 | 47.40 | 45.32 | 45.77 | 44.33 | -1.25% | 9,142 |
| Dec 1, 2025 | 45.91 | 46.85 | 44.93 | 46.35 | 44.89 | 2.12% | 17,807 |
| Nov 28, 2025 | 46.50 | 46.50 | 45.00 | 45.39 | 43.97 | -1.07% | 4,845 |
| Nov 27, 2025 | 44.62 | 47.00 | 44.61 | 45.88 | 44.44 | 2.55% | 9,693 |
| Nov 26, 2025 | 45.88 | 45.89 | 44.10 | 44.74 | 43.34 | -0.82% | 4,180 |
| Nov 25, 2025 | 45.64 | 45.64 | 44.50 | 45.11 | 43.69 | 1.46% | 2,168 |
| Nov 24, 2025 | 45.23 | 45.70 | 44.37 | 44.46 | 43.06 | -1.70% | 3,919 |
| Nov 21, 2025 | 45.60 | 45.60 | 44.10 | 45.23 | 43.81 | 2.10% | 5,560 |
| Nov 20, 2025 | 45.48 | 45.48 | 44.10 | 44.30 | 42.91 | -2.42% | 3,710 |
| Nov 19, 2025 | 44.99 | 45.49 | 44.50 | 45.40 | 43.97 | 2.21% | 3,265 |
| Nov 18, 2025 | 44.61 | 45.70 | 43.66 | 44.42 | 43.03 | -0.91% | 8,321 |
| Nov 17, 2025 | 44.76 | 45.97 | 43.51 | 44.83 | 43.42 | 0.99% | 5,592 |
| Nov 14, 2025 | 44.31 | 44.98 | 44.05 | 44.39 | 43.00 | -1.64% | 9,139 |
| Nov 13, 2025 | 45.99 | 45.99 | 44.00 | 45.13 | 43.71 | -0.53% | 5,752 |
| Nov 12, 2025 | 45.51 | 46.83 | 45.23 | 45.37 | 43.95 | -0.31% | 1,607 |
| Nov 11, 2025 | 46.00 | 46.20 | 45.25 | 45.51 | 44.08 | -0.68% | 2,548 |
| Nov 10, 2025 | 45.05 | 46.20 | 45.05 | 45.82 | 44.38 | -2.49% | 7,633 |
| Nov 7, 2025 | 46.50 | 48.00 | 45.00 | 46.99 | 45.51 | 3.85% | 6,732 |
| Nov 6, 2025 | 46.00 | 47.48 | 44.80 | 45.25 | 43.83 | -2.92% | 6,514 |
| Nov 4, 2025 | 47.04 | 47.37 | 46.58 | 46.61 | 45.15 | 0.52% | 2,311 |
| Nov 3, 2025 | 45.36 | 47.00 | 45.36 | 46.37 | 44.91 | -0.45% | 9,043 |
| Oct 31, 2025 | 46.75 | 46.90 | 45.28 | 46.58 | 45.12 | 2.22% | 3,507 |
| Oct 30, 2025 | 46.16 | 46.84 | 42.55 | 45.57 | 44.14 | -1.75% | 12,739 |
| Oct 29, 2025 | 47.24 | 47.25 | 44.65 | 46.38 | 44.92 | -1.47% | 6,942 |
| Oct 28, 2025 | 47.74 | 48.00 | 47.00 | 47.07 | 45.59 | -1.34% | 3,323 |
| Oct 27, 2025 | 46.85 | 49.00 | 46.85 | 47.71 | 46.21 | 1.86% | 3,655 |
| Oct 24, 2025 | 44.65 | 46.96 | 44.65 | 46.84 | 45.37 | 1.61% | 7,938 |
| Oct 23, 2025 | 47.41 | 47.42 | 46.00 | 46.10 | 44.65 | -2.76% | 1,882 |
| Oct 21, 2025 | 46.76 | 47.79 | 46.76 | 47.41 | 45.92 | 1.13% | 1,269 |
| Oct 20, 2025 | 48.27 | 48.27 | 46.00 | 46.88 | 45.41 | -0.95% | 3,167 |
| Oct 17, 2025 | 47.00 | 47.85 | 46.37 | 47.33 | 45.84 | 2.07% | 5,459 |
| Oct 16, 2025 | 45.47 | 47.00 | 44.65 | 46.37 | 44.91 | 1.87% | 15,488 |
| Oct 15, 2025 | 46.95 | 46.95 | 44.50 | 45.52 | 44.09 | 1.13% | 2,835 |