Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹45.39

(-1.07%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	47.24	47.25	44.65	46.38	160	3,18,353	4,510
30-Oct-2025	46.16	46.84	42.55	45.57	256	5,71,467	9,401
31-Oct-2025	46.75	46.9	45.28	46.58	118	1,62,292	3,067
03-Nov-2025	45.36	47	45.36	46.37	262	4,17,975	6,926
04-Nov-2025	47.04	47.37	46.58	46.61	73	1,09,136	2,208
06-Nov-2025	46	47.48	44.8	45.25	156	2,98,437	5,831
07-Nov-2025	46.5	48	45	46.99	125	3,13,777	6,084
10-Nov-2025	45.05	46.2	45.05	45.82	170	3,47,264	5,032
11-Nov-2025	46	46.2	45.25	45.51	84	1,16,893	2,317
12-Nov-2025	45.51	46.83	45.23	45.37	76	73,345	1,475
13-Nov-2025	45.99	45.99	44	45.13	149	2,58,218	3,946
14-Nov-2025	44.31	44.98	44.05	44.39	119	4,05,505	7,883
17-Nov-2025	44.76	45.97	43.51	44.83	168	2,51,090	3,426
18-Nov-2025	44.61	45.7	43.66	44.42	189	3,70,070	5,397
19-Nov-2025	44.99	45.49	44.5	45.4	110	1,47,386	3,002
20-Nov-2025	45.48	45.48	44.1	44.3	160	1,66,418	2,733
21-Nov-2025	45.6	45.6	44.1	45.23	204	2,48,876	4,066
24-Nov-2025	45.23	45.7	44.37	44.46	98	1,76,814	3,612
25-Nov-2025	45.64	45.64	44.5	45.11	100	98,052	1,861
26-Nov-2025	45.88	45.89	44.1	44.74	107	1,85,469	3,004
27-Nov-2025	44.62	47	44.61	45.88	174	4,45,099	7,494
28-Nov-2025	46.5	46.5	45	45.39	154	2,20,170	3,874

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice