Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹48.35

(-0.04%)

Aug 22, 2025|03:32:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	44.5	45.65	44.5	45	72	1,01,982	2,208
24-Jul-2025	45.4	45.4	44.51	45	63	50,990	913
25-Jul-2025	45	45.5	44.23	44.46	108	1,43,892	2,421
28-Jul-2025	45.8	45.8	44.2	44.5	70	1,15,983	2,058
29-Jul-2025	44.5	44.96	44	44.7	45	44,996	928
30-Jul-2025	44.72	44.99	44.11	44.94	83	74,470	1,311
31-Jul-2025	44.48	44.48	44.02	44.3	80	77,446	1,449
01-Aug-2025	44.51	44.94	44.08	44.47	112	1,10,712	2,214
04-Aug-2025	50.2	50.2	47.5	49.17	679	24,99,675	31,390
05-Aug-2025	49.77	50	46.29	47.19	290	6,73,959	11,680
06-Aug-2025	47	48.5	46.15	46.78	134	2,96,656	4,322
07-Aug-2025	47.94	47.94	45.33	46.04	186	6,88,851	13,104
08-Aug-2025	46.04	46.95	45.73	45.74	105	1,15,913	2,089
11-Aug-2025	47	47.7	45.05	47.21	109	1,48,254	2,237
12-Aug-2025	47.78	49.9	47.54	48.24	121	6,76,874	10,641
13-Aug-2025	48.3	49.7	47	47.59	119	3,70,886	5,867
14-Aug-2025	49.75	49.75	44.36	45.29	313	6,89,221	11,260
18-Aug-2025	46.2	46.5	45.6	46.25	103	93,930	1,800
19-Aug-2025	45.46	46.68	45.46	46.45	115	56,039	955
20-Aug-2025	46.7	49.49	45.52	48.45	136	5,28,102	10,205
21-Aug-2025	49.79	49.79	47.15	48.37	115	1,69,709	2,692

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice