Savita Oil Technologies Limited (NSE:SOTL)
India
· Delayed Price · Currency is INR 365.05
-3.15 (-0.86%)
Apr 29, 2026, 3:30 PM IST
Savita Oil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 368.00 | 372.20 | 356.35 | 365.05 | 365.05 | -0.86% | 30,622 |
| Apr 28, 2026 | 373.60 | 374.05 | 366.75 | 368.20 | 368.20 | -1.07% | 33,787 |
| Apr 27, 2026 | 366.30 | 377.60 | 365.20 | 372.20 | 372.20 | 1.93% | 30,939 |
| Apr 24, 2026 | 361.20 | 369.25 | 360.50 | 365.15 | 365.15 | -0.59% | 27,142 |
| Apr 23, 2026 | 370.00 | 372.90 | 361.10 | 367.30 | 367.30 | -0.24% | 26,701 |
| Apr 22, 2026 | 374.00 | 375.00 | 365.10 | 368.20 | 368.20 | -0.47% | 26,517 |
| Apr 21, 2026 | 362.90 | 371.50 | 361.90 | 369.95 | 369.95 | 1.51% | 19,981 |
| Apr 20, 2026 | 364.00 | 371.15 | 360.35 | 364.45 | 364.45 | -0.11% | 17,658 |
| Apr 17, 2026 | 365.00 | 378.35 | 361.60 | 364.85 | 364.85 | -0.03% | 43,588 |
| Apr 16, 2026 | 363.25 | 367.60 | 356.00 | 364.95 | 364.95 | 2.46% | 25,972 |
| Apr 15, 2026 | 364.00 | 364.00 | 348.15 | 356.20 | 356.20 | 3.19% | 26,296 |
| Apr 13, 2026 | 346.40 | 348.90 | 336.70 | 345.20 | 345.20 | 0.33% | 18,826 |
| Apr 10, 2026 | 340.00 | 347.00 | 335.60 | 344.05 | 344.05 | 2.56% | 21,602 |
| Apr 9, 2026 | 335.00 | 342.00 | 333.00 | 335.45 | 335.45 | -0.59% | 15,669 |
| Apr 8, 2026 | 337.75 | 342.50 | 327.60 | 337.45 | 337.45 | 5.59% | 26,123 |
| Apr 7, 2026 | 325.25 | 326.00 | 318.00 | 319.60 | 319.60 | -0.25% | 22,160 |
| Apr 6, 2026 | 319.50 | 323.45 | 311.60 | 320.40 | 320.40 | 1.84% | 21,573 |
| Apr 2, 2026 | 314.50 | 319.00 | 302.50 | 314.60 | 314.60 | 0.66% | 40,702 |
| Apr 1, 2026 | 306.60 | 315.00 | 295.00 | 312.55 | 312.55 | 8.49% | 24,746 |
| Mar 30, 2026 | 296.25 | 300.65 | 285.80 | 288.10 | 288.10 | -4.19% | 84,013 |
| Mar 27, 2026 | 324.00 | 326.30 | 297.30 | 300.70 | 300.70 | -7.25% | 138,738 |
| Mar 25, 2026 | 330.25 | 337.00 | 320.20 | 324.20 | 324.20 | -1.55% | 41,186 |
| Mar 24, 2026 | 328.40 | 335.20 | 325.50 | 329.30 | 329.30 | 1.37% | 40,365 |
| Mar 23, 2026 | 339.70 | 341.35 | 320.00 | 324.85 | 324.85 | -5.25% | 23,669 |
| Mar 20, 2026 | 338.10 | 345.50 | 338.10 | 342.85 | 342.85 | 0.62% | 20,134 |
| Mar 19, 2026 | 340.15 | 345.00 | 337.00 | 340.75 | 340.75 | -1.32% | 13,383 |
| Mar 18, 2026 | 340.00 | 347.95 | 339.35 | 345.30 | 345.30 | 1.22% | 17,818 |
| Mar 17, 2026 | 324.40 | 342.00 | 321.95 | 341.15 | 341.15 | 5.83% | 73,606 |
| Mar 16, 2026 | 327.80 | 328.55 | 318.05 | 322.35 | 322.35 | -1.66% | 35,681 |
| Mar 13, 2026 | 341.00 | 342.00 | 326.25 | 327.80 | 327.80 | -3.80% | 37,843 |
| Mar 12, 2026 | 347.05 | 347.05 | 340.00 | 340.75 | 340.75 | -2.34% | 34,978 |
| Mar 11, 2026 | 347.70 | 356.50 | 346.25 | 348.90 | 348.90 | -0.47% | 16,180 |
| Mar 10, 2026 | 346.90 | 355.00 | 344.00 | 350.55 | 350.55 | 1.59% | 11,810 |
| Mar 9, 2026 | 335.00 | 349.30 | 332.55 | 345.05 | 345.05 | -2.62% | 41,369 |
| Mar 6, 2026 | 360.95 | 362.25 | 352.80 | 354.35 | 354.35 | -1.94% | 24,882 |
| Mar 5, 2026 | 360.95 | 366.80 | 357.30 | 361.35 | 361.35 | 0.63% | 16,122 |
| Mar 4, 2026 | 353.00 | 362.10 | 350.25 | 359.10 | 359.10 | -1.03% | 18,794 |
| Mar 2, 2026 | 366.00 | 375.45 | 360.00 | 362.85 | 362.85 | -4.30% | 29,968 |
| Feb 27, 2026 | 376.65 | 384.40 | 372.70 | 379.15 | 379.15 | 1.36% | 18,437 |
| Feb 26, 2026 | 365.00 | 389.60 | 365.00 | 374.05 | 374.05 | 2.56% | 72,912 |
| Feb 25, 2026 | 369.95 | 373.00 | 360.20 | 364.70 | 364.70 | -1.49% | 26,465 |
| Feb 24, 2026 | 366.80 | 374.80 | 366.80 | 370.20 | 370.20 | -1.08% | 12,145 |
| Feb 23, 2026 | 362.25 | 381.50 | 362.15 | 374.25 | 374.25 | 3.26% | 41,088 |
| Feb 20, 2026 | 369.50 | 370.50 | 360.00 | 362.45 | 362.45 | -1.93% | 14,161 |
| Feb 19, 2026 | 376.00 | 376.00 | 368.10 | 369.60 | 369.60 | -1.62% | 10,645 |
| Feb 18, 2026 | 368.30 | 378.00 | 365.05 | 375.70 | 375.70 | 1.71% | 14,448 |
| Feb 17, 2026 | 368.85 | 379.90 | 368.30 | 369.40 | 369.40 | 0.15% | 25,528 |
| Feb 16, 2026 | 357.20 | 374.00 | 350.10 | 368.85 | 368.85 | 3.28% | 48,560 |
| Feb 13, 2026 | 367.00 | 367.00 | 354.00 | 357.15 | 357.15 | -2.55% | 26,155 |
| Feb 12, 2026 | 366.45 | 371.45 | 364.30 | 366.50 | 366.50 | -0.01% | 25,825 |
| Feb 11, 2026 | 371.90 | 373.80 | 365.05 | 366.55 | 366.55 | -0.78% | 18,502 |
| Feb 10, 2026 | 360.00 | 371.25 | 359.55 | 369.45 | 369.45 | 2.72% | 19,313 |
| Feb 9, 2026 | 352.90 | 366.95 | 352.85 | 359.65 | 359.65 | 2.23% | 17,703 |
| Feb 6, 2026 | 352.20 | 354.95 | 348.10 | 351.80 | 351.80 | -0.55% | 7,980 |
| Feb 5, 2026 | 356.65 | 357.70 | 350.00 | 353.75 | 353.75 | -0.81% | 8,523 |
| Feb 4, 2026 | 352.85 | 360.00 | 350.85 | 356.65 | 356.65 | 1.08% | 15,142 |
| Feb 3, 2026 | 349.00 | 354.50 | 346.15 | 352.85 | 352.85 | 4.07% | 18,092 |
| Feb 2, 2026 | 338.80 | 343.45 | 334.30 | 339.05 | 339.05 | 0.07% | 15,633 |
| Feb 1, 2026 | 349.20 | 349.90 | 335.00 | 338.80 | 338.80 | -2.88% | 13,208 |
| Jan 30, 2026 | 346.30 | 353.30 | 342.30 | 348.85 | 348.85 | 0.17% | 13,034 |
| Jan 29, 2026 | 353.00 | 354.45 | 342.20 | 348.25 | 348.25 | -1.30% | 15,341 |
| Jan 28, 2026 | 344.45 | 354.00 | 342.50 | 352.85 | 352.85 | 2.53% | 17,279 |
| Jan 27, 2026 | 349.60 | 350.05 | 338.85 | 344.15 | 344.15 | -1.02% | 20,160 |
| Jan 23, 2026 | 359.00 | 361.95 | 346.15 | 347.70 | 347.70 | -3.71% | 18,308 |
| Jan 22, 2026 | 352.80 | 364.45 | 345.50 | 361.10 | 361.10 | 2.57% | 23,462 |
| Jan 21, 2026 | 348.95 | 354.00 | 338.10 | 352.05 | 352.05 | 1.35% | 18,092 |
| Jan 20, 2026 | 348.30 | 358.75 | 344.30 | 347.35 | 347.35 | -1.17% | 12,223 |
| Jan 19, 2026 | 358.85 | 358.85 | 350.00 | 351.45 | 351.45 | -1.43% | 12,534 |
| Jan 16, 2026 | 358.00 | 363.95 | 350.00 | 356.55 | 356.55 | -0.56% | 30,813 |
| Jan 14, 2026 | 362.00 | 362.00 | 355.05 | 358.55 | 358.55 | -0.62% | 13,400 |
| Jan 13, 2026 | 359.10 | 362.00 | 357.75 | 360.80 | 360.80 | 1.01% | 7,318 |
| Jan 12, 2026 | 363.90 | 363.90 | 353.20 | 357.20 | 357.20 | -1.31% | 16,337 |
| Jan 9, 2026 | 367.00 | 377.00 | 360.50 | 361.95 | 361.95 | -1.78% | 25,635 |
| Jan 8, 2026 | 377.80 | 378.60 | 362.50 | 368.50 | 368.50 | -2.46% | 16,259 |
| Jan 7, 2026 | 379.30 | 380.65 | 376.00 | 377.80 | 377.80 | -0.40% | 12,723 |
| Jan 6, 2026 | 384.20 | 384.55 | 376.00 | 379.30 | 379.30 | -0.21% | 20,495 |
| Jan 5, 2026 | 382.05 | 406.80 | 377.80 | 380.10 | 380.10 | -0.51% | 310,148 |
| Jan 2, 2026 | 383.00 | 385.60 | 380.40 | 382.05 | 382.05 | 0.08% | 11,717 |
| Jan 1, 2026 | 385.00 | 388.55 | 380.60 | 381.75 | 381.75 | -0.56% | 15,973 |
| Dec 31, 2025 | 382.50 | 404.65 | 381.80 | 383.90 | 383.90 | -0.54% | 39,657 |
| Dec 30, 2025 | 381.05 | 388.00 | 381.05 | 386.00 | 386.00 | 1.30% | 23,079 |
| Dec 29, 2025 | 391.10 | 391.65 | 379.00 | 381.05 | 381.05 | -2.49% | 11,099 |
| Dec 26, 2025 | 388.95 | 394.40 | 388.50 | 390.80 | 390.80 | 0.10% | 16,733 |
| Dec 24, 2025 | 380.40 | 398.50 | 379.35 | 390.40 | 390.40 | 2.60% | 54,231 |
| Dec 23, 2025 | 369.00 | 383.80 | 368.60 | 380.50 | 380.50 | 2.92% | 31,012 |
| Dec 22, 2025 | 357.95 | 374.35 | 357.80 | 369.70 | 369.70 | 3.28% | 27,896 |
| Dec 19, 2025 | 362.95 | 366.00 | 354.80 | 357.95 | 357.95 | -1.62% | 65,100 |
| Dec 18, 2025 | 360.65 | 366.00 | 357.05 | 363.85 | 363.85 | 0.89% | 10,667 |
| Dec 17, 2025 | 364.10 | 370.40 | 357.50 | 360.65 | 360.65 | -1.43% | 17,703 |
| Dec 16, 2025 | 374.90 | 374.90 | 364.10 | 365.90 | 365.90 | -1.88% | 7,396 |
| Dec 15, 2025 | 370.90 | 376.60 | 369.80 | 372.90 | 372.90 | 0.04% | 8,870 |
| Dec 12, 2025 | 368.20 | 374.00 | 368.20 | 372.75 | 372.75 | 0.98% | 6,066 |
| Dec 11, 2025 | 365.95 | 372.40 | 364.30 | 369.15 | 369.15 | 0.60% | 8,627 |
| Dec 10, 2025 | 364.30 | 369.10 | 364.30 | 366.95 | 366.95 | -0.15% | 10,667 |
| Dec 9, 2025 | 352.75 | 370.60 | 346.50 | 367.50 | 367.50 | 4.18% | 20,230 |
| Dec 8, 2025 | 365.80 | 365.80 | 350.10 | 352.75 | 352.75 | -3.06% | 17,660 |
| Dec 5, 2025 | 369.05 | 372.50 | 363.10 | 363.90 | 363.90 | -1.79% | 13,133 |
| Dec 4, 2025 | 368.85 | 375.00 | 366.60 | 370.55 | 370.55 | 0.71% | 20,467 |
| Dec 3, 2025 | 368.30 | 371.45 | 363.10 | 367.95 | 367.95 | -0.01% | 16,373 |
| Dec 2, 2025 | 374.45 | 375.55 | 367.00 | 368.00 | 368.00 | -1.80% | 13,576 |