Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹45.01

(-0.04%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	45.91	46.85	44.93	46.35	284	8,19,067	12,024
02-Dec-2025	46.75	47.4	45.32	45.77	225	4,26,238	7,077
03-Dec-2025	46	47	45.72	45.96	144	2,42,507	4,045
04-Dec-2025	45.09	46.5	45.09	46.03	100	1,71,232	2,466
05-Dec-2025	46.29	46.5	45.5	46.23	85	4,00,241	8,602
08-Dec-2025	45.07	45.94	44.85	45.07	185	4,22,426	7,531
09-Dec-2025	46.29	46.29	44.02	44.84	103	52,143	826
10-Dec-2025	45.98	46	44.5	45.89	74	1,07,137	2,063
11-Dec-2025	45.99	46	45.17	45.99	59	75,728	1,605
12-Dec-2025	45.5	46.29	45.5	46.08	34	22,258	328
15-Dec-2025	45.6	46.37	44.52	45.12	115	99,723	1,697
16-Dec-2025	45.8	46.47	45.27	45.67	100	1,11,901	1,393
17-Dec-2025	45.68	46.24	45.01	45.62	90	63,042	1,242
18-Dec-2025	45.9	46.25	44.77	45.03	103	1,19,513	2,203
19-Dec-2025	45.94	46.5	44.68	45.01	103	1,67,806	2,827

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice