Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹46.34

(0.30%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	49.75	49.75	46.85	48.27	133	2,45,415	4,314
25-Aug-2025	48.3	48.3	47.02	47.08	106	75,631	1,259
26-Aug-2025	47.95	47.95	46	46.52	151	1,16,620	2,175
28-Aug-2025	46.11	47.52	45.7	46.94	74	46,100	662
29-Aug-2025	47.3	47.3	46.02	46.14	100	48,450	1,006
01-Sep-2025	46.01	48	46.01	47.16	115	77,485	1,405
02-Sep-2025	47.98	48.4	46.99	48.22	116	1,21,311	2,155
03-Sep-2025	49.47	49.47	47.85	48.36	153	3,91,084	5,083
04-Sep-2025	47.54	48.5	47	47.87	156	5,22,335	10,573
05-Sep-2025	47.51	48.5	47.01	48	138	7,84,668	9,161
08-Sep-2025	48	48.95	46.01	46.57	216	3,30,820	5,591
09-Sep-2025	47.88	47.88	46.5	47.34	110	43,823	744
10-Sep-2025	48.2	48.2	46.15	46.55	142	1,07,576	1,995
11-Sep-2025	47.49	47.49	46.33	46.97	82	1,02,510	1,866
12-Sep-2025	46.98	46.98	44.05	45.64	176	3,03,688	5,138
15-Sep-2025	45.3	46.84	45.3	46.2	137	1,39,214	2,416
16-Sep-2025	47	48	46.2	46.34	125	1,20,348	2,048

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice