Savita Oil Technologies Limited SOTL
NSE · India · Process Industries
INR 733.00+14.20 (+1.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 729.50 | +1.49% | INR 718.00 | INR 734.60 | INR 704.20 | 296.62K |
| 2026-09-30 | INR 718.80 | +0.25% | INR 860.40 | INR 860.40 | INR 711.40 | 2.59M |
| 2026-09-29 | INR 717.00 | +2.53% | INR 703.50 | INR 721.00 | INR 694.10 | 192.69K |
| 2026-09-28 | INR 699.30 | -1.95% | INR 710.20 | INR 713.10 | INR 690.05 | 185.32K |
| 2026-09-25 | INR 713.20 | -1.83% | INR 726.90 | INR 744.00 | INR 707.50 | 158.11K |
| 2026-09-24 | INR 726.50 | +1.52% | INR 715.00 | INR 737.00 | INR 707.70 | 358.64K |
| 2026-09-23 | INR 715.60 | -1.21% | INR 720.00 | INR 748.90 | INR 713.10 | 247.27K |
| 2026-09-22 | INR 724.35 | -0.05% | INR 728.60 | INR 733.35 | INR 714.55 | 190.34K |
| 2026-09-21 | INR 724.70 | +2.35% | INR 709.00 | INR 734.55 | INR 706.75 | 275.32K |
| 2026-09-18 | INR 708.05 | +2.41% | INR 693.00 | INR 720.00 | INR 686.05 | 236.22K |
| 2026-09-17 | INR 691.40 | -0.43% | INR 685.00 | INR 700.35 | INR 681.55 | 138.21K |
| 2026-09-16 | INR 694.40 | +0.89% | INR 689.00 | INR 702.45 | INR 670.00 | 213.79K |
| 2026-09-15 | INR 688.30 | -3.90% | INR 715.80 | INR 723.00 | INR 684.00 | 243.43K |
| 2026-09-14 | INR 716.25 | 0.00% | INR 716.25 | INR 716.25 | INR 716.25 | 0 |
| 2026-09-11 | INR 716.25 | +2.75% | INR 697.10 | INR 732.80 | INR 681.30 | 461.09K |
| 2026-09-10 | INR 697.10 | +1.09% | INR 692.70 | INR 705.35 | INR 685.00 | 257.15K |
| 2026-09-09 | INR 689.60 | +1.21% | INR 681.35 | INR 698.20 | INR 675.40 | 375.79K |
| 2026-09-08 | INR 681.35 | -3.46% | INR 713.50 | INR 713.55 | INR 678.00 | 523.44K |
| 2026-09-07 | INR 705.75 | -4.72% | INR 824.05 | INR 850.10 | INR 698.70 | 2.43M |
| 2026-09-04 | INR 740.75 | +0.46% | INR 743.00 | INR 744.95 | INR 731.15 | 273.61K |
| 2026-09-03 | INR 737.35 | -2.03% | INR 743.05 | INR 759.25 | INR 732.80 | 514.87K |
| 2026-09-02 | INR 752.60 | -2.44% | INR 780.95 | INR 797.00 | INR 735.00 | 5.15M |
| 2026-09-01 | INR 771.40 | +12.04% | INR 691.50 | INR 787.75 | INR 691.50 | 11.72M |
| 2026-08-31 | INR 688.50 | -0.68% | INR 700.10 | INR 700.10 | INR 673.00 | 181.95K |
| 2026-08-28 | INR 693.20 | +2.02% | INR 688.00 | INR 701.90 | INR 681.25 | 179.88K |
| 2026-08-27 | INR 679.45 | -2.23% | INR 702.40 | INR 708.35 | INR 676.35 | 200.14K |
| 2026-08-26 | INR 694.95 | +3.16% | INR 677.95 | INR 697.95 | INR 671.15 | 192.96K |
| 2026-08-25 | INR 673.65 | -1.20% | INR 681.80 | INR 688.30 | INR 672.00 | 147.14K |
| 2026-08-24 | INR 681.80 | +0.66% | INR 680.90 | INR 705.00 | INR 678.40 | 242.28K |
| 2026-08-21 | INR 677.30 | -1.63% | INR 688.85 | INR 688.85 | INR 666.95 | 179.41K |
| 2026-08-20 | INR 688.55 | -1.55% | INR 702.00 | INR 704.45 | INR 682.10 | 249.09K |
| 2026-08-19 | INR 699.40 | -2.64% | INR 721.70 | INR 723.45 | INR 696.90 | 182.00K |
| 2026-08-18 | INR 718.40 | +3.72% | INR 690.85 | INR 725.00 | INR 688.60 | 353.72K |
| 2026-08-17 | INR 692.65 | -0.93% | INR 702.00 | INR 714.00 | INR 688.00 | 168.85K |
| 2026-08-14 | INR 699.15 | +2.53% | INR 682.00 | INR 713.75 | INR 680.20 | 302.02K |
| 2026-08-13 | INR 681.90 | -2.01% | INR 694.50 | INR 701.50 | INR 680.00 | 164.30K |
| 2026-08-12 | INR 695.90 | -0.59% | INR 702.05 | INR 713.25 | INR 684.05 | 308.53K |
| 2026-08-11 | INR 700.05 | +1.31% | INR 691.00 | INR 718.50 | INR 687.55 | 381.19K |
| 2026-08-10 | INR 691.00 | -8.65% | INR 749.90 | INR 750.10 | INR 686.00 | 1.08M |
| 2026-08-07 | INR 756.45 | -3.26% | INR 782.00 | INR 805.20 | INR 742.30 | 1.45M |
| 2026-08-06 | INR 781.95 | +15.16% | INR 774.00 | INR 814.80 | INR 756.20 | 6.00M |
| 2026-08-05 | INR 679.00 | +5.60% | INR 652.00 | INR 685.90 | INR 640.00 | 862.13K |
| 2026-08-04 | INR 643.00 | +2.05% | INR 632.00 | INR 650.25 | INR 622.25 | 327.14K |
| 2026-08-03 | INR 630.10 | +4.71% | INR 605.90 | INR 636.00 | INR 603.30 | 261.61K |
| 2026-07-31 | INR 601.75 | +2.32% | INR 592.15 | INR 610.00 | INR 590.00 | 138.31K |
| 2026-07-30 | INR 588.10 | -3.48% | INR 608.90 | INR 608.90 | INR 585.50 | 195.83K |
| 2026-07-29 | INR 609.30 | -1.67% | INR 634.70 | INR 634.70 | INR 602.05 | 265.40K |
| 2026-07-28 | INR 619.65 | -4.57% | INR 650.00 | INR 655.90 | INR 613.10 | 246.68K |
| 2026-07-27 | INR 649.35 | +0.56% | INR 657.95 | INR 665.00 | INR 633.30 | 555.85K |
| 2026-07-24 | INR 645.75 | +0.10% | INR 649.35 | INR 657.95 | INR 615.90 | 788.54K |
| 2026-07-23 | INR 645.10 | +8.21% | INR 620.00 | INR 666.60 | INR 620.00 | 5.75M |
| 2026-07-22 | INR 596.15 | -0.93% | INR 607.85 | INR 610.00 | INR 584.20 | 171.53K |
| 2026-07-21 | INR 601.75 | +2.05% | INR 593.65 | INR 617.15 | INR 585.10 | 402.94K |
| 2026-07-20 | INR 589.65 | +1.62% | INR 573.50 | INR 598.00 | INR 562.65 | 232.63K |
| 2026-07-17 | INR 580.25 | 0.00% | INR 582.00 | INR 584.50 | INR 566.25 | 128.39K |
| 2026-07-16 | INR 580.25 | -2.74% | INR 605.00 | INR 605.00 | INR 561.10 | 292.07K |
| 2026-07-15 | INR 596.60 | +2.94% | INR 595.90 | INR 608.85 | INR 587.25 | 241.05K |
| 2026-07-14 | INR 579.55 | -3.00% | INR 599.95 | INR 599.95 | INR 576.00 | 183.11K |
| 2026-07-13 | INR 597.45 | -1.65% | INR 606.05 | INR 611.90 | INR 587.90 | 192.19K |
| 2026-07-10 | INR 607.45 | +4.41% | INR 583.00 | INR 620.45 | INR 577.00 | 717.52K |
| 2026-07-09 | INR 581.80 | +5.55% | INR 554.50 | INR 597.00 | INR 551.85 | 382.57K |
| 2026-07-08 | INR 551.20 | -1.38% | INR 557.20 | INR 569.00 | INR 541.10 | 169.95K |
| 2026-07-07 | INR 558.90 | -3.45% | INR 581.20 | INR 582.00 | INR 554.40 | 251.39K |
| 2026-07-06 | INR 578.90 | +8.68% | INR 536.45 | INR 639.15 | INR 536.40 | 1.95M |
| 2026-07-03 | INR 532.65 | +3.08% | INR 521.00 | INR 540.00 | INR 512.15 | 122.26K |
| 2026-07-02 | INR 516.75 | +0.80% | INR 513.75 | INR 521.55 | INR 500.10 | 86.51K |
| 2026-07-01 | INR 512.65 | -0.17% | INR 515.00 | INR 524.20 | INR 506.45 | 92.62K |
| 2026-06-30 | INR 513.50 | +1.93% | INR 505.00 | INR 525.70 | INR 505.00 | 95.48K |
| 2026-06-29 | INR 503.80 | -4.57% | INR 528.05 | INR 529.95 | INR 496.35 | 284.62K |
| 2026-06-26 | INR 527.95 | 0.00% | INR 527.95 | INR 527.95 | INR 527.95 | 0 |
| 2026-06-25 | INR 527.95 | -8.22% | INR 577.40 | INR 583.00 | INR 523.00 | 381.34K |
| 2026-06-24 | INR 575.25 | +0.61% | INR 571.75 | INR 586.90 | INR 571.35 | 91.12K |
| 2026-06-23 | INR 571.75 | -2.63% | INR 589.00 | INR 605.05 | INR 566.90 | 178.41K |
| 2026-06-22 | INR 587.20 | -2.91% | INR 609.00 | INR 609.50 | INR 584.90 | 139.30K |
| 2026-06-19 | INR 604.80 | +2.61% | INR 589.40 | INR 609.90 | INR 585.00 | 186.21K |
| 2026-06-18 | INR 589.40 | -3.49% | INR 613.50 | INR 624.00 | INR 583.70 | 241.90K |
| 2026-06-17 | INR 610.70 | +0.82% | INR 607.20 | INR 619.60 | INR 605.10 | 345.29K |
| 2026-06-16 | INR 605.75 | +4.88% | INR 584.00 | INR 623.00 | INR 576.25 | 634.07K |
| 2026-06-15 | INR 577.55 | +1.26% | INR 592.25 | INR 620.00 | INR 572.50 | 1.22M |
| 2026-06-12 | INR 570.35 | +4.92% | INR 552.00 | INR 578.00 | INR 547.55 | 536.03K |
| 2026-06-11 | INR 543.60 | -1.26% | INR 551.50 | INR 566.85 | INR 540.50 | 157.61K |
| 2026-06-10 | INR 550.55 | -3.08% | INR 571.25 | INR 586.20 | INR 540.30 | 214.45K |
| 2026-06-09 | INR 568.05 | +4.53% | INR 543.00 | INR 594.40 | INR 543.00 | 691.59K |
| 2026-06-08 | INR 543.45 | -3.04% | INR 545.00 | INR 562.20 | INR 540.00 | 332.82K |
| 2026-06-05 | INR 560.50 | -0.67% | INR 569.40 | INR 579.75 | INR 536.35 | 1.75M |
| 2026-06-04 | INR 564.30 | +9.66% | INR 527.00 | INR 599.00 | INR 527.00 | 10.97M |
| 2026-06-03 | INR 514.60 | +17.56% | INR 439.95 | INR 525.30 | INR 436.00 | 4.84M |
| 2026-06-02 | INR 437.75 | +4.19% | INR 420.15 | INR 440.00 | INR 413.65 | 85.25K |
| 2026-06-01 | INR 420.15 | -3.59% | INR 445.00 | INR 445.00 | INR 411.65 | 103.72K |
| 2026-05-29 | INR 435.80 | +3.81% | INR 424.40 | INR 450.35 | INR 416.35 | 164.54K |