Savita Oil Technologies Limited (SOTL.NS) NSE
288.10
-12.6(-4.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
288.10
-12.6(-4.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 296.25 | 288.1 | 288.1 | 300.65 | 285.8 | 84,022 |
| March 27, 2026 | 324 | 300.7 | 300.7 | 326.3 | 297.3 | 138,739 |
| March 25, 2026 | 330.25 | 324.2 | 324.2 | 337 | 320.2 | 41,186 |
| March 24, 2026 | 328.4 | 329.3 | 329.3 | 335.2 | 325.5 | 40,362 |
| March 23, 2026 | 339.7 | 324.85 | 324.85 | 341.35 | 320 | 23,697 |
| March 19, 2026 | 340.15 | 340.75 | 340.75 | 345 | 337 | 13,580 |
| March 18, 2026 | 340 | 345.3 | 345.3 | 347.95 | 339.35 | 18,042 |
| March 17, 2026 | 324.4 | 341.15 | 341.15 | 342 | 321.95 | 73,894 |
| March 16, 2026 | 327.8 | 322.35 | 322.35 | 328.55 | 318.05 | 35,738 |
| March 13, 2026 | 341 | 327.8 | 327.8 | 342 | 326.25 | 37,753 |
| March 12, 2026 | 347.05 | 340.75 | 340.75 | 347.05 | 340 | 35,135 |
| March 11, 2026 | 347.7 | 348.9 | 348.9 | 356.5 | 346.25 | 16,236 |
| March 10, 2026 | 346.9 | 350.55 | 350.55 | 355 | 344 | 11,810 |
| March 09, 2026 | 335 | 345.05 | 345.05 | 349.3 | 332.55 | 41,369 |
| March 06, 2026 | 360.95 | 354.35 | 354.35 | 362.25 | 352.8 | 24,824 |
| March 05, 2026 | 360.95 | 361.35 | 361.35 | 366.8 | 357.3 | 16,253 |
| March 02, 2026 | 366 | 362.85 | 362.85 | 375.45 | 360 | 29,984 |
| February 27, 2026 | 376.65 | 379.15 | 379.15 | 384.4 | 372.7 | 18,437 |
| February 26, 2026 | 365 | 374.05 | 374.05 | 389.6 | 365 | 72,952 |
| February 25, 2026 | 369.95 | 364.7 | 364.7 | 373 | 360.2 | 26,515 |
| February 24, 2026 | 366.8 | 370.2 | 370.2 | 374.8 | 366.8 | 12,185 |
| February 23, 2026 | 362.25 | 374.25 | 374.25 | 381.5 | 362.15 | 41,178 |
| February 20, 2026 | 369.5 | 362.45 | 0 | 370.5 | 360 | 14,554 |
| February 19, 2026 | 376 | 369.6 | 0 | 376 | 368.1 | 10,723 |
| February 18, 2026 | 368.3 | 375.7 | 0 | 378 | 365.05 | 14,487 |
| February 17, 2026 | 368.85 | 369.4 | 0 | 379.9 | 368.3 | 25,887 |
| February 16, 2026 | 357.2 | 368.85 | 0 | 374 | 350.1 | 48,600 |
| February 13, 2026 | 367 | 357.15 | 0 | 367 | 354 | 26,156 |
| February 12, 2026 | 366.45 | 366.5 | 0 | 371.45 | 364.3 | 25,938 |
| February 11, 2026 | 371.9 | 366.55 | 0 | 373.8 | 365.05 | 18,502 |
| February 10, 2026 | 360 | 369.45 | 0 | 371.25 | 359.55 | 19,347 |
| February 09, 2026 | 352.9 | 359.65 | 0 | 366.95 | 352.85 | 17,734 |
| February 06, 2026 | 352.2 | 351.8 | 0 | 354.95 | 348.1 | 7,980 |
| February 05, 2026 | 356.65 | 353.75 | 0 | 357.7 | 350 | 8,558 |
| February 04, 2026 | 352.85 | 356.65 | 0 | 360 | 350.85 | 15,231 |
| February 03, 2026 | 349 | 352.85 | 0 | 354.5 | 346.15 | 18,122 |
| February 02, 2026 | 338.8 | 339.05 | 0 | 343.45 | 334.3 | 15,974 |
| February 01, 2026 | 349.2 | 338.8 | 0 | 349.9 | 335 | 13,208 |
| January 30, 2026 | 346.3 | 348.85 | 0 | 353.3 | 342.3 | 13,101 |
| January 29, 2026 | 353 | 348.25 | 0 | 354.45 | 342.2 | 15,420 |
| January 28, 2026 | 344.45 | 352.85 | 0 | 354 | 342.5 | 17,313 |
| January 27, 2026 | 349.6 | 344.15 | 0 | 350.05 | 338.85 | 20,823 |
| January 23, 2026 | 359 | 347.7 | 0 | 361.95 | 346.15 | 18,308 |
| January 22, 2026 | 352.8 | 361.1 | 0 | 364.45 | 345.5 | 23,472 |
| January 21, 2026 | 348.95 | 352.05 | 0 | 354 | 338.1 | 18,102 |
| January 20, 2026 | 348.3 | 347.35 | 0 | 358.75 | 344.3 | 12,223 |
| January 19, 2026 | 358.85 | 351.45 | 0 | 358.85 | 350 | 12,571 |
| January 16, 2026 | 358 | 356.55 | 0 | 363.95 | 350 | 30,813 |
| January 14, 2026 | 362 | 358.55 | 0 | 362 | 355.05 | 13,400 |
| January 13, 2026 | 359.1 | 360.8 | 0 | 362 | 357.75 | 7,329 |
| January 12, 2026 | 363.9 | 357.2 | 0 | 363.9 | 353.2 | 16,337 |
| January 09, 2026 | 367 | 361.95 | 0 | 377 | 360.5 | 25,660 |
| January 08, 2026 | 377.8 | 368.5 | 0 | 378.6 | 362.5 | 16,287 |
| January 07, 2026 | 379.3 | 377.8 | 0 | 380.65 | 376 | 12,723 |
| January 06, 2026 | 384.2 | 379.3 | 0 | 384.55 | 376 | 20,507 |
| January 05, 2026 | 382.05 | 380.1 | 0 | 406.8 | 377.8 | 310,207 |
| January 02, 2026 | 383 | 382.05 | 0 | 385.6 | 380.4 | 11,739 |
| January 01, 2026 | 385 | 381.75 | 0 | 388.55 | 380.6 | 16,144 |
| December 31, 2025 | 382.5 | 383.9 | 0 | 404.65 | 381.8 | 39,701 |
| December 30, 2025 | 381.05 | 386 | 0 | 388 | 381.05 | 23,106 |