SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SAVY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 139.05 | 132.80 | 145.00 | 132.80 | 256800 | 6.96% |
| 01 Apr 2026 | 130.00 | 125.85 | 133.00 | 125.85 | 45600 | 5.05% |
| 30 Mar 2026 | 123.75 | 118.00 | 125.85 | 115.50 | 110400 | 0.98% |
| 27 Mar 2026 | 122.55 | 124.00 | 126.00 | 118.05 | 30000 | -3.12% |
| 25 Mar 2026 | 126.50 | 128.00 | 129.00 | 122.25 | 49200 | 1.20% |
| 24 Mar 2026 | 125.00 | 124.50 | 125.00 | 120.65 | 6000 | 2.42% |
| 23 Mar 2026 | 122.05 | 126.00 | 126.00 | 122.00 | 3600 | -3.13% |
| 20 Mar 2026 | 126.00 | 126.55 | 127.60 | 125.25 | 26400 | 0.24% |
| 19 Mar 2026 | 125.70 | 125.55 | 130.00 | 125.55 | 12000 | -4.70% |
| 18 Mar 2026 | 131.90 | 129.00 | 134.55 | 125.95 | 14400 | 4.48% |
| 17 Mar 2026 | 126.25 | 129.80 | 130.20 | 126.25 | 12000 | -1.17% |
| 16 Mar 2026 | 127.75 | 128.00 | 128.20 | 127.00 | 10800 | -1.69% |
| 13 Mar 2026 | 129.95 | 131.35 | 131.35 | 126.00 | 6000 | -1.07% |
| 12 Mar 2026 | 131.35 | 130.60 | 138.25 | 126.65 | 61200 | -0.87% |
| 11 Mar 2026 | 132.50 | 135.35 | 137.60 | 132.10 | 7200 | -6.62% |
| 10 Mar 2026 | 141.90 | 133.80 | 146.00 | 128.00 | 68400 | 10.21% |
| 09 Mar 2026 | 128.75 | 120.00 | 134.80 | 120.00 | 25200 | -0.92% |
| 06 Mar 2026 | 129.95 | 130.40 | 130.85 | 129.55 | 13200 | -2.15% |
| 05 Mar 2026 | 132.80 | 133.60 | 135.60 | 130.15 | 12000 | 1.92% |
| 04 Mar 2026 | 130.30 | 130.10 | 131.20 | 126.50 | 12000 | -0.76% |
| 02 Mar 2026 | 131.30 | 133.55 | 133.55 | 128.00 | 19200 | -1.68% |
| 25 Feb 2026 | 133.55 | 137.00 | 137.00 | 131.55 | 8400 | -1.44% |
| 24 Feb 2026 | 135.50 | 131.50 | 135.50 | 131.50 | 7200 | 0.33% |
| 23 Feb 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 1200 | -1.35% |
| 20 Feb 2026 | 136.90 | 142.00 | 142.00 | 136.70 | 8400 | -2.21% |
| 19 Feb 2026 | 140.00 | 138.30 | 142.00 | 138.30 | 6000 | -2.71% |
| 18 Feb 2026 | 143.90 | 139.05 | 143.90 | 137.00 | 8400 | 0.17% |
| 17 Feb 2026 | 143.65 | 141.00 | 145.95 | 139.00 | 4800 | 0.42% |
| 16 Feb 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 1200 | -3.99% |
| 12 Feb 2026 | 149.00 | 150.00 | 150.00 | 149.00 | 3600 | -0.33% |
| 10 Feb 2026 | 149.50 | 150.30 | 150.30 | 145.00 | 7200 | 1.53% |
| 09 Feb 2026 | 147.25 | 148.00 | 149.55 | 145.00 | 9600 | 0.93% |
| 05 Feb 2026 | 145.90 | 142.20 | 145.90 | 142.20 | 3600 | -0.98% |
| 04 Feb 2026 | 147.35 | 145.00 | 147.35 | 143.00 | 4800 | 2.33% |
| 03 Feb 2026 | 144.00 | 145.00 | 151.00 | 143.95 | 9600 | 2.13% |
| 02 Feb 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 1200 | 0.00% |
| 01 Feb 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 1200 | 0.00% |
| 30 Jan 2026 | 141.00 | 143.00 | 143.00 | 141.00 | 2400 | -1.12% |
| 29 Jan 2026 | 142.60 | 140.00 | 142.60 | 140.00 | 9600 | 1.89% |
| 28 Jan 2026 | 139.95 | 142.80 | 142.80 | 139.25 | 9600 | 0.50% |
| 27 Jan 2026 | 139.25 | 143.70 | 145.45 | 135.00 | 48000 | -3.10% |
| 23 Jan 2026 | 143.70 | 151.00 | 151.00 | 141.00 | 25200 | -4.71% |
| 22 Jan 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 3600 | 4.00% |
| 21 Jan 2026 | 145.00 | 149.00 | 149.00 | 144.80 | 13200 | -2.03% |
| 20 Jan 2026 | 148.00 | 155.80 | 155.80 | 147.00 | 8400 | -5.01% |
| 19 Jan 2026 | 155.80 | 154.95 | 156.50 | 152.30 | 16800 | -1.08% |
| 16 Jan 2026 | 157.50 | 153.50 | 157.80 | 153.00 | 7200 | 2.61% |
| 14 Jan 2026 | 153.50 | 150.50 | 155.00 | 150.50 | 3600 | 2.13% |
| 13 Jan 2026 | 150.30 | 156.10 | 159.05 | 150.00 | 52800 | -1.76% |
| 12 Jan 2026 | 153.00 | 158.00 | 158.00 | 152.00 | 9600 | -3.16% |
| 09 Jan 2026 | 158.00 | 158.00 | 159.15 | 158.00 | 7200 | -0.72% |
| 08 Jan 2026 | 159.15 | 161.05 | 161.05 | 157.80 | 10800 | -3.19% |
| 07 Jan 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 1200 | 0.09% |
| 06 Jan 2026 | 164.25 | 164.20 | 168.40 | 164.00 | 18000 | 1.39% |
| 05 Jan 2026 | 162.00 | 166.60 | 166.60 | 162.00 | 6000 | 0.47% |
| 02 Jan 2026 | 161.25 | 167.50 | 167.50 | 160.05 | 19200 | 0.00% |
| 01 Jan 2026 | 161.25 | 165.60 | 166.40 | 161.25 | 7200 | -0.12% |
| 31 Dec 2025 | 161.45 | 165.00 | 165.00 | 160.00 | 8400 | -2.21% |
| 30 Dec 2025 | 165.10 | 159.35 | 169.90 | 157.00 | 22800 | 3.61% |
| 29 Dec 2025 | 159.35 | 159.15 | 159.90 | 159.00 | 4800 | -3.37% |
| 26 Dec 2025 | 164.90 | 161.55 | 166.50 | 161.55 | 10800 | 3.16% |
| 24 Dec 2025 | 159.85 | 167.15 | 167.15 | 158.75 | 82800 | -3.41% |
| 22 Dec 2025 | 165.50 | 169.70 | 170.50 | 165.50 | 4800 | -1.49% |
| 19 Dec 2025 | 168.00 | 162.05 | 173.00 | 162.00 | 19200 | 2.75% |
| 18 Dec 2025 | 163.50 | 162.00 | 163.50 | 161.95 | 8400 | -0.46% |
| 17 Dec 2025 | 164.25 | 173.90 | 173.90 | 160.00 | 62400 | -5.55% |
| 15 Dec 2025 | 173.90 | 174.75 | 174.75 | 173.90 | 2400 | 2.26% |
| 12 Dec 2025 | 170.05 | 170.25 | 172.00 | 170.00 | 8400 | -0.99% |
| 11 Dec 2025 | 171.75 | 170.30 | 176.90 | 170.30 | 31200 | -1.55% |
| 10 Dec 2025 | 174.45 | 179.00 | 179.00 | 172.00 | 8400 | -0.63% |
| 09 Dec 2025 | 175.55 | 159.95 | 178.45 | 159.00 | 37200 | 7.44% |
| 08 Dec 2025 | 163.40 | 180.00 | 180.00 | 160.90 | 57600 | -10.12% |
| 05 Dec 2025 | 181.80 | 178.85 | 182.55 | 178.05 | 10800 | 2.13% |
| 04 Dec 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 1200 | -2.06% |
| 03 Dec 2025 | 181.75 | 185.00 | 186.65 | 177.00 | 26400 | 2.05% |
| 02 Dec 2025 | 178.10 | 180.90 | 182.05 | 178.10 | 9600 | -1.55% |
| 01 Dec 2025 | 180.90 | 184.20 | 185.10 | 180.00 | 45600 | -0.60% |
| 28 Nov 2025 | 182.00 | 189.00 | 189.00 | 174.35 | 162000 | -0.87% |
| 27 Nov 2025 | 183.60 | 164.00 | 191.00 | 164.00 | 362400 | 8.64% |
| 26 Nov 2025 | 169.00 | 145.50 | 169.05 | 145.50 | 830400 | 19.94% |
| 25 Nov 2025 | 140.90 | 143.00 | 143.75 | 140.10 | 12000 | -0.25% |
| 24 Nov 2025 | 141.25 | 148.00 | 148.00 | 140.05 | 42000 | -4.01% |
| 21 Nov 2025 | 147.15 | 148.00 | 150.05 | 146.50 | 130800 | -4.11% |
| 20 Nov 2025 | 153.45 | 155.65 | 155.65 | 152.00 | 21600 | -1.41% |
| 19 Nov 2025 | 155.65 | 158.00 | 158.50 | 155.00 | 15600 | -1.02% |
| 18 Nov 2025 | 157.25 | 164.90 | 164.90 | 156.55 | 25200 | -4.15% |
| 17 Nov 2025 | 164.05 | 162.80 | 164.90 | 160.30 | 18000 | 0.77% |
| 14 Nov 2025 | 162.80 | 163.00 | 163.25 | 161.00 | 14400 | 0.25% |
| 13 Nov 2025 | 162.40 | 164.70 | 167.00 | 162.00 | 42000 | -0.25% |
| 12 Nov 2025 | 162.80 | 171.80 | 171.80 | 161.00 | 57600 | -3.35% |
| 11 Nov 2025 | 168.45 | 173.40 | 176.65 | 163.75 | 228000 | 1.17% |
| 10 Nov 2025 | 166.50 | 167.40 | 168.90 | 164.00 | 93600 | 0.00% |
| 07 Nov 2025 | 166.50 | 162.00 | 167.75 | 161.50 | 138000 | 3.26% |
| 06 Nov 2025 | 161.25 | 166.00 | 168.00 | 158.90 | 63600 | -1.38% |
| 04 Nov 2025 | 163.50 | 165.00 | 166.00 | 162.10 | 20400 | -0.73% |
| 03 Nov 2025 | 164.70 | 160.00 | 168.95 | 160.00 | 115200 | 2.94% |
| 31 Oct 2025 | 160.00 | 160.10 | 161.00 | 158.30 | 28800 | 0.06% |
| 30 Oct 2025 | 159.90 | 165.00 | 167.00 | 158.25 | 133200 | -4.28% |
| 29 Oct 2025 | 167.05 | 139.15 | 167.40 | 139.15 | 582000 | 19.75% |
| 28 Oct 2025 | 139.50 | 135.00 | 142.00 | 125.00 | 306000 | 2.91% |
| 27 Oct 2025 | 135.55 | 134.05 | 137.00 | 134.05 | 46800 | 1.92% |
| 24 Oct 2025 | 133.00 | 131.40 | 135.00 | 131.30 | 142800 | -1.88% |
| 23 Oct 2025 | 135.55 | 138.05 | 138.05 | 133.00 | 68400 | -1.88% |
| 21 Oct 2025 | 138.15 | 138.90 | 139.90 | 136.00 | 44400 | 0.47% |
| 20 Oct 2025 | 137.50 | 138.40 | 138.40 | 135.20 | 19200 | -1.08% |
| 17 Oct 2025 | 139.00 | 140.50 | 140.50 | 138.00 | 14400 | -1.38% |
| 16 Oct 2025 | 140.95 | 142.00 | 142.00 | 138.00 | 27600 | 0.07% |
| 15 Oct 2025 | 140.85 | 139.00 | 145.00 | 137.00 | 90000 | 2.44% |
| 14 Oct 2025 | 137.50 | 140.25 | 140.25 | 137.00 | 25200 | 0.95% |
| 13 Oct 2025 | 136.20 | 138.85 | 139.90 | 136.20 | 10800 | -1.45% |
| 10 Oct 2025 | 138.20 | 138.00 | 138.80 | 136.10 | 20400 | 0.18% |
| 09 Oct 2025 | 137.95 | 136.00 | 138.50 | 135.00 | 33600 | 2.19% |
| 08 Oct 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 2400 | -0.37% |
| 07 Oct 2025 | 135.50 | 128.00 | 135.50 | 128.00 | 10800 | 2.34% |
| 06 Oct 2025 | 132.40 | 136.00 | 136.65 | 132.00 | 16800 | -1.08% |
| 03 Oct 2025 | 133.85 | 134.00 | 135.20 | 133.55 | 16800 | -2.30% |
| 01 Oct 2025 | 137.00 | 134.95 | 137.00 | 134.95 | 2400 | 1.48% |
| 30 Sep 2025 | 135.00 | 133.00 | 135.00 | 133.00 | 4800 | -0.33% |
| 29 Sep 2025 | 135.45 | 121.00 | 136.00 | 121.00 | 19200 | 2.77% |
| 26 Sep 2025 | 131.80 | 135.50 | 135.50 | 130.10 | 50400 | -3.58% |
| 25 Sep 2025 | 136.70 | 136.95 | 138.00 | 135.00 | 30000 | -0.22% |
| 24 Sep 2025 | 137.00 | 138.45 | 138.45 | 137.00 | 6000 | -1.05% |
| 23 Sep 2025 | 138.45 | 138.95 | 138.95 | 136.55 | 10800 | 0.51% |
| 22 Sep 2025 | 137.75 | 137.00 | 138.65 | 136.10 | 20400 | 0.55% |
| 19 Sep 2025 | 137.00 | 137.00 | 137.00 | 133.60 | 12000 | -0.44% |
| 18 Sep 2025 | 137.60 | 137.25 | 138.35 | 136.10 | 18000 | -0.51% |
| 17 Sep 2025 | 138.30 | 138.00 | 139.65 | 136.25 | 15600 | -0.50% |
| 16 Sep 2025 | 139.00 | 137.90 | 139.00 | 136.00 | 7200 | 0.80% |
| 15 Sep 2025 | 137.90 | 138.40 | 138.40 | 136.45 | 15600 | -0.33% |
| 12 Sep 2025 | 138.35 | 139.90 | 139.95 | 137.40 | 12000 | -1.11% |
| 11 Sep 2025 | 139.90 | 140.00 | 140.80 | 138.50 | 43200 | -0.07% |
| 10 Sep 2025 | 140.00 | 140.70 | 143.00 | 139.30 | 28800 | -0.60% |
| 09 Sep 2025 | 140.85 | 138.15 | 140.85 | 138.10 | 18000 | 0.61% |
| 08 Sep 2025 | 140.00 | 139.00 | 140.00 | 138.00 | 20400 | 0.29% |
| 05 Sep 2025 | 139.60 | 138.10 | 140.95 | 137.00 | 31200 | 0.07% |
| 04 Sep 2025 | 139.50 | 137.15 | 140.00 | 137.15 | 49200 | 0.00% |
| 03 Sep 2025 | 139.50 | 140.20 | 140.50 | 138.25 | 14400 | -0.39% |
| 02 Sep 2025 | 140.05 | 138.35 | 141.80 | 136.10 | 86400 | 1.89% |
| 01 Sep 2025 | 137.45 | 138.00 | 138.00 | 136.55 | 15600 | 0.51% |
| 29 Aug 2025 | 136.75 | 135.00 | 136.95 | 134.00 | 189600 | 0.51% |
| 28 Aug 2025 | 136.05 | 135.00 | 136.95 | 134.10 | 44400 | 0.37% |
| 26 Aug 2025 | 135.55 | 134.00 | 136.00 | 134.00 | 39600 | -0.33% |
| 25 Aug 2025 | 136.00 | 138.05 | 139.95 | 134.00 | 319200 | -0.91% |
| 22 Aug 2025 | 137.25 | 136.20 | 138.00 | 136.05 | 51600 | 0.66% |
| 21 Aug 2025 | 136.35 | 136.10 | 137.80 | 132.25 | 48000 | -1.69% |
| 20 Aug 2025 | 138.70 | 139.45 | 139.45 | 136.10 | 4800 | 0.54% |
| 19 Aug 2025 | 137.95 | 134.55 | 138.85 | 133.25 | 32400 | 1.21% |
| 18 Aug 2025 | 136.30 | 136.55 | 139.00 | 136.00 | 31200 | 0.59% |
| 14 Aug 2025 | 135.50 | 135.50 | 138.80 | 133.90 | 28800 | -0.26% |
| 13 Aug 2025 | 135.85 | 142.00 | 142.00 | 135.20 | 57600 | -1.38% |
| 12 Aug 2025 | 137.75 | 142.50 | 142.50 | 136.50 | 32400 | -3.33% |
| 11 Aug 2025 | 142.50 | 140.00 | 147.20 | 139.25 | 85200 | 3.86% |
| 08 Aug 2025 | 137.20 | 138.10 | 139.00 | 135.10 | 32400 | -0.65% |
| 07 Aug 2025 | 138.10 | 136.25 | 139.15 | 136.25 | 22800 | -1.32% |
| 06 Aug 2025 | 139.95 | 142.00 | 142.00 | 136.05 | 60000 | -1.37% |
| 05 Aug 2025 | 141.90 | 147.50 | 147.50 | 140.05 | 56400 | -2.67% |
| 04 Aug 2025 | 145.80 | 149.50 | 152.00 | 144.00 | 139200 | -1.72% |
| 01 Aug 2025 | 148.35 | 141.20 | 149.25 | 138.00 | 244800 | 4.36% |
| 31 Jul 2025 | 142.15 | 135.90 | 142.15 | 135.90 | 285600 | 4.99% |
| 30 Jul 2025 | 135.40 | 136.00 | 139.80 | 132.85 | 398400 | -3.15% |
| 29 Jul 2025 | 139.80 | 136.15 | 146.45 | 136.15 | 1094400 | -2.44% |
