Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹45.65

(1.42%)

Oct 15, 2025|12:09:00 PM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	46.88	47.85	46	46.43	120	1,35,120	2,536
18-Sep-2025	47.44	48.5	46.11	47.99	182	3,42,054	5,980
19-Sep-2025	47.95	48.24	46.55	47.17	222	3,36,311	5,017
22-Sep-2025	47.12	48.7	46.21	46.9	140	3,26,357	5,721
23-Sep-2025	47	48.35	46.25	47.97	146	3,55,498	4,270
24-Sep-2025	48	49.35	47.55	48.4	165	4,26,066	7,119
25-Sep-2025	48.89	49.48	47.76	47.82	141	2,05,198	3,897
26-Sep-2025	48.3	48.3	47	48	129	1,48,238	2,800
29-Sep-2025	48.7	48.7	47	47.43	100	80,898	1,375
30-Sep-2025	48.49	48.49	46.26	47.74	177	2,75,142	4,741
01-Oct-2025	47.99	48.7	47.1	47.77	135	1,47,355	2,711
03-Oct-2025	47.41	47.95	47	47.43	140	2,33,652	4,267
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

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice