Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹46.61

(0.52%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	47.05	47.5	45	45.52	201	3,18,021	4,833
07-Oct-2025	46.42	46.7	45.15	45.66	99	54,778	976
08-Oct-2025	46.85	46.85	45.51	46	90	99,090	2,118
09-Oct-2025	46.6	46.6	43.31	45.28	246	4,83,407	7,024
10-Oct-2025	45.51	46.23	43.75	45.62	232	3,14,414	4,807
13-Oct-2025	45.7	47	45.01	45.56	122	1,20,542	2,031
14-Oct-2025	46.95	46.95	44.51	45.01	226	4,96,119	9,273
15-Oct-2025	46.95	46.95	44.5	45.52	88	1,28,871	1,991
16-Oct-2025	45.47	47	44.65	46.37	221	7,13,003	8,492
17-Oct-2025	47	47.85	46.37	47.33	154	2,57,530	4,324
20-Oct-2025	48.27	48.27	46	46.88	175	1,48,507	2,094
21-Oct-2025	46.76	47.79	46.76	47.41	71	60,128	1,217
23-Oct-2025	47.41	47.42	46	46.1	138	87,732	1,291
24-Oct-2025	44.65	46.96	44.65	46.84	126	3,60,067	4,146
27-Oct-2025	46.85	49	46.85	47.71	108	1,75,040	3,153
28-Oct-2025	47.74	48	47	47.07	119	1,58,097	2,816
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

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice