Savy Infra and Logistics Limited (NSE:SAVY)
India
· Delayed Price · Currency is INR 135.25
+1.15 (0.86%)
At close: Apr 28, 2026
Savy Infra and Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.00 | 136.95 | 131.95 | 135.25 | 135.25 | 0.86% | 4,800 |
| Apr 27, 2026 | 140.00 | 140.00 | 134.10 | 134.10 | 134.10 | -2.83% | 9,600 |
| Apr 24, 2026 | 139.80 | 139.80 | 136.00 | 138.00 | 138.00 | -1.29% | 12,000 |
| Apr 23, 2026 | 144.70 | 145.00 | 138.45 | 139.80 | 139.80 | -2.24% | 18,000 |
| Apr 22, 2026 | 142.10 | 143.05 | 142.10 | 143.00 | 143.00 | -0.35% | 4,800 |
| Apr 21, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -3.69% | 1,200 |
| Apr 20, 2026 | 145.05 | 153.00 | 145.00 | 149.00 | 149.00 | -1.39% | 39,600 |
| Apr 17, 2026 | 140.00 | 153.00 | 140.00 | 151.10 | 151.10 | 6.33% | 49,200 |
| Apr 16, 2026 | 140.00 | 145.70 | 140.00 | 142.10 | 142.10 | 2.90% | 16,800 |
| Apr 15, 2026 | 138.00 | 138.65 | 136.15 | 138.10 | 138.10 | 1.28% | 4,800 |
| Apr 13, 2026 | 140.95 | 140.95 | 130.45 | 136.35 | 136.35 | 0.66% | 22,800 |
| Apr 10, 2026 | 135.60 | 137.50 | 135.10 | 135.45 | 135.45 | 0.15% | 20,400 |
| Apr 9, 2026 | 136.10 | 138.05 | 135.25 | 135.25 | 135.25 | -2.70% | 13,200 |
| Apr 8, 2026 | 139.00 | 142.20 | 136.10 | 139.00 | 139.00 | 2.96% | 39,600 |
| Apr 7, 2026 | 134.50 | 135.00 | 132.50 | 135.00 | 135.00 | -1.50% | 13,200 |
| Apr 6, 2026 | 139.05 | 139.05 | 137.00 | 137.05 | 137.05 | -1.44% | 9,600 |
| Apr 2, 2026 | 132.80 | 145.00 | 132.80 | 139.05 | 139.05 | 6.96% | 256,800 |
| Apr 1, 2026 | 125.85 | 133.00 | 125.85 | 130.00 | 130.00 | 5.05% | 45,600 |
| Mar 30, 2026 | 118.00 | 125.85 | 115.50 | 123.75 | 123.75 | 0.98% | 110,400 |
| Mar 27, 2026 | 124.00 | 126.00 | 118.05 | 122.55 | 122.55 | -3.12% | 30,000 |
| Mar 25, 2026 | 128.00 | 129.00 | 122.25 | 126.50 | 126.50 | 1.20% | 49,200 |
| Mar 24, 2026 | 124.50 | 125.00 | 120.65 | 125.00 | 125.00 | 2.42% | 6,000 |
| Mar 23, 2026 | 126.00 | 126.00 | 122.00 | 122.05 | 122.05 | -3.13% | 3,600 |
| Mar 20, 2026 | 126.55 | 127.60 | 125.25 | 126.00 | 126.00 | 0.24% | 26,400 |
| Mar 19, 2026 | 125.55 | 130.00 | 125.55 | 125.70 | 125.70 | -4.70% | 12,000 |
| Mar 18, 2026 | 129.00 | 134.55 | 125.95 | 131.90 | 131.90 | 4.48% | 14,400 |
| Mar 17, 2026 | 129.80 | 130.20 | 126.25 | 126.25 | 126.25 | -1.17% | 12,000 |
| Mar 16, 2026 | 128.00 | 128.20 | 127.00 | 127.75 | 127.75 | -1.69% | 10,800 |
| Mar 13, 2026 | 131.35 | 131.35 | 126.00 | 129.95 | 129.95 | -1.07% | 6,000 |
| Mar 12, 2026 | 130.60 | 138.25 | 126.65 | 131.35 | 131.35 | -0.87% | 61,200 |
| Mar 11, 2026 | 135.35 | 137.60 | 132.10 | 132.50 | 132.50 | -6.62% | 7,200 |
| Mar 10, 2026 | 133.80 | 146.00 | 128.00 | 141.90 | 141.90 | 10.21% | 68,400 |
| Mar 9, 2026 | 120.00 | 134.80 | 120.00 | 128.75 | 128.75 | -0.92% | 25,200 |
| Mar 6, 2026 | 130.40 | 130.85 | 129.55 | 129.95 | 129.95 | -2.15% | 13,200 |
| Mar 5, 2026 | 133.60 | 135.60 | 130.15 | 132.80 | 132.80 | 1.92% | 12,000 |
| Mar 4, 2026 | 130.10 | 131.20 | 126.50 | 130.30 | 130.30 | -0.76% | 12,000 |
| Mar 2, 2026 | 133.55 | 133.55 | 128.00 | 131.30 | 131.30 | -1.68% | 19,200 |
| Feb 25, 2026 | 137.00 | 137.00 | 131.55 | 133.55 | 133.55 | -1.44% | 8,400 |
| Feb 24, 2026 | 131.50 | 135.50 | 131.50 | 135.50 | 135.50 | 0.33% | 7,200 |
| Feb 23, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -1.35% | 1,200 |
| Feb 20, 2026 | 142.00 | 142.00 | 136.70 | 136.90 | 136.90 | -2.21% | 8,400 |
| Feb 19, 2026 | 138.30 | 142.00 | 138.30 | 140.00 | 140.00 | -2.71% | 6,000 |
| Feb 18, 2026 | 139.05 | 143.90 | 137.00 | 143.90 | 143.90 | 0.17% | 8,400 |
| Feb 17, 2026 | 141.00 | 145.95 | 139.00 | 143.65 | 143.65 | 0.42% | 4,800 |
| Feb 16, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | -3.99% | 1,200 |
| Feb 12, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.33% | 3,600 |
| Feb 10, 2026 | 150.30 | 150.30 | 145.00 | 149.50 | 149.50 | 1.53% | 7,200 |
| Feb 9, 2026 | 148.00 | 149.55 | 145.00 | 147.25 | 147.25 | 0.93% | 9,600 |
| Feb 5, 2026 | 142.20 | 145.90 | 142.20 | 145.90 | 145.90 | -0.98% | 3,600 |
| Feb 4, 2026 | 145.00 | 147.35 | 143.00 | 147.35 | 147.35 | 2.33% | 4,800 |
| Feb 3, 2026 | 145.00 | 151.00 | 143.95 | 144.00 | 144.00 | 2.13% | 9,600 |
| Feb 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,200 |
| Feb 1, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,200 |
| Jan 30, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.12% | 2,400 |
| Jan 29, 2026 | 140.00 | 142.60 | 140.00 | 142.60 | 142.60 | 1.89% | 9,600 |
| Jan 28, 2026 | 142.80 | 142.80 | 139.25 | 139.95 | 139.95 | 0.50% | 9,600 |
| Jan 27, 2026 | 143.70 | 145.45 | 135.00 | 139.25 | 139.25 | -3.10% | 48,000 |
| Jan 23, 2026 | 151.00 | 151.00 | 141.00 | 143.70 | 143.70 | -4.71% | 25,200 |
| Jan 22, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 4.00% | 3,600 |
| Jan 21, 2026 | 149.00 | 149.00 | 144.80 | 145.00 | 145.00 | -2.03% | 13,200 |
| Jan 20, 2026 | 155.80 | 155.80 | 147.00 | 148.00 | 148.00 | -5.01% | 8,400 |
| Jan 19, 2026 | 154.95 | 156.50 | 152.30 | 155.80 | 155.80 | -1.08% | 16,800 |
| Jan 16, 2026 | 153.50 | 157.80 | 153.00 | 157.50 | 157.50 | 2.61% | 7,200 |
| Jan 14, 2026 | 150.50 | 155.00 | 150.50 | 153.50 | 153.50 | 2.13% | 3,600 |
| Jan 13, 2026 | 156.10 | 159.05 | 150.00 | 150.30 | 150.30 | -1.76% | 52,800 |
| Jan 12, 2026 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | -3.16% | 9,600 |
| Jan 9, 2026 | 158.00 | 159.15 | 158.00 | 158.00 | 158.00 | -0.72% | 7,200 |
| Jan 8, 2026 | 161.05 | 161.05 | 157.80 | 159.15 | 159.15 | -3.19% | 10,800 |
| Jan 7, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.09% | 1,200 |
| Jan 6, 2026 | 164.20 | 168.40 | 164.00 | 164.25 | 164.25 | 1.39% | 18,000 |
| Jan 5, 2026 | 166.60 | 166.60 | 162.00 | 162.00 | 162.00 | 0.47% | 6,000 |
| Jan 2, 2026 | 167.50 | 167.50 | 160.05 | 161.25 | 161.25 | - | 19,200 |
| Jan 1, 2026 | 165.60 | 166.40 | 161.25 | 161.25 | 161.25 | -0.12% | 7,200 |
| Dec 31, 2025 | 165.00 | 165.00 | 160.00 | 161.45 | 161.45 | -2.21% | 8,400 |
| Dec 30, 2025 | 159.35 | 169.90 | 157.00 | 165.10 | 165.10 | 3.61% | 22,800 |
| Dec 29, 2025 | 159.15 | 159.90 | 159.00 | 159.35 | 159.35 | -3.37% | 4,800 |
| Dec 26, 2025 | 161.55 | 166.50 | 161.55 | 164.90 | 164.90 | 3.16% | 10,800 |
| Dec 24, 2025 | 167.15 | 167.15 | 158.75 | 159.85 | 159.85 | -3.41% | 82,800 |
| Dec 22, 2025 | 169.70 | 170.50 | 165.50 | 165.50 | 165.50 | -1.49% | 4,800 |
| Dec 19, 2025 | 162.05 | 173.00 | 162.00 | 168.00 | 168.00 | 2.75% | 19,200 |
| Dec 18, 2025 | 162.00 | 163.50 | 161.95 | 163.50 | 163.50 | -0.46% | 8,400 |
| Dec 17, 2025 | 173.90 | 173.90 | 160.00 | 164.25 | 164.25 | -5.55% | 62,400 |
| Dec 15, 2025 | 174.75 | 174.75 | 173.90 | 173.90 | 173.90 | 2.26% | 2,400 |
| Dec 12, 2025 | 170.25 | 172.00 | 170.00 | 170.05 | 170.05 | -0.99% | 8,400 |
| Dec 11, 2025 | 170.30 | 176.90 | 170.30 | 171.75 | 171.75 | -1.55% | 31,200 |
| Dec 10, 2025 | 179.00 | 179.00 | 172.00 | 174.45 | 174.45 | -0.63% | 8,400 |
| Dec 9, 2025 | 159.95 | 178.45 | 159.00 | 175.55 | 175.55 | 7.44% | 37,200 |
| Dec 8, 2025 | 180.00 | 180.00 | 160.90 | 163.40 | 163.40 | -10.12% | 57,600 |
| Dec 5, 2025 | 178.85 | 182.55 | 178.05 | 181.80 | 181.80 | 2.13% | 10,800 |
| Dec 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.06% | 1,200 |
| Dec 3, 2025 | 185.00 | 186.65 | 177.00 | 181.75 | 181.75 | 2.05% | 26,400 |
| Dec 2, 2025 | 180.90 | 182.05 | 178.10 | 178.10 | 178.10 | -1.55% | 9,600 |
| Dec 1, 2025 | 184.20 | 185.10 | 180.00 | 180.90 | 180.90 | -0.60% | 45,600 |
| Nov 28, 2025 | 189.00 | 189.00 | 174.35 | 182.00 | 182.00 | -0.87% | 162,000 |
| Nov 27, 2025 | 164.00 | 191.00 | 164.00 | 183.60 | 183.60 | 8.64% | 362,400 |
| Nov 26, 2025 | 145.50 | 169.05 | 145.50 | 169.00 | 169.00 | 19.94% | 830,400 |
| Nov 25, 2025 | 143.00 | 143.75 | 140.10 | 140.90 | 140.90 | -0.25% | 12,000 |
| Nov 24, 2025 | 148.00 | 148.00 | 140.05 | 141.25 | 141.25 | -4.01% | 42,000 |
| Nov 21, 2025 | 148.00 | 150.05 | 146.50 | 147.15 | 147.15 | -4.11% | 130,800 |
| Nov 20, 2025 | 155.65 | 155.65 | 152.00 | 153.45 | 153.45 | -1.41% | 21,600 |