Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹48

(0.38%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	46.11	47.52	45.7	46.94	74	46,100	662
29-Aug-2025	47.3	47.3	46.02	46.14	100	48,450	1,006
01-Sep-2025	46.01	48	46.01	47.16	115	77,485	1,405
02-Sep-2025	47.98	48.4	46.99	48.22	116	1,21,311	2,155
03-Sep-2025	49.47	49.47	47.85	48.36	153	3,91,084	5,083
04-Sep-2025	47.54	48.5	47	47.87	156	5,22,335	10,573
05-Sep-2025	47.51	48.5	47.01	48	138	7,84,668	9,161
08-Sep-2025	48	48.95	46.01	46.57	216	3,30,820	5,591
09-Sep-2025	47.88	47.88	46.5	47.34	110	43,823	744
10-Sep-2025	48.2	48.2	46.15	46.55	142	1,07,576	1,995
11-Sep-2025	47.49	47.49	46.33	46.97	82	1,02,510	1,866
12-Sep-2025	46.98	46.98	44.05	45.64	176	3,03,688	5,138
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

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice