UK markets open in 2 hours 19 minutes
NIKKEI 225
39,063.85 +446.75 (+1.16%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,603.47 -19.45 (-0.04%)
Savita Oil Technologies Limited (SOTL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 10:11AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 514.00 | 516.35 | 509.05 | 510.00 | 510.00 | 18,890 |
| 22 May 2024 | 507.85 | 516.30 | 502.10 | 513.60 | 513.60 | 164,103 |
| 21 May 2024 | 508.70 | 518.00 | 502.75 | 506.85 | 506.85 | 187,101 |
| 17 May 2024 | 505.35 | 534.45 | 503.00 | 521.40 | 521.40 | 363,917 |
| 16 May 2024 | 509.50 | 515.70 | 501.85 | 505.15 | 505.15 | 170,458 |
| 15 May 2024 | 509.00 | 522.35 | 505.00 | 508.80 | 508.80 | 260,225 |
| 14 May 2024 | 508.75 | 514.95 | 500.05 | 512.00 | 512.00 | 259,334 |
| 13 May 2024 | 500.00 | 518.10 | 472.85 | 504.80 | 504.80 | 1,601,333 |
| 10 May 2024 | 565.00 | 570.55 | 550.35 | 559.60 | 559.60 | 139,004 |
| 09 May 2024 | 579.90 | 585.95 | 557.50 | 562.65 | 562.65 | 210,088 |
| 08 May 2024 | 584.20 | 598.50 | 575.60 | 582.05 | 582.05 | 454,200 |
| 07 May 2024 | 560.00 | 593.10 | 558.05 | 584.60 | 584.60 | 786,845 |
| 06 May 2024 | 571.00 | 573.90 | 545.50 | 558.70 | 558.70 | 238,589 |
| 03 May 2024 | 582.65 | 584.90 | 565.60 | 569.65 | 569.65 | 148,210 |
| 02 May 2024 | 580.00 | 586.40 | 575.00 | 578.70 | 578.70 | 203,993 |
| 30 Apr 2024 | 593.35 | 593.60 | 575.00 | 579.80 | 579.80 | 192,053 |
| 29 Apr 2024 | 595.00 | 601.10 | 582.55 | 591.85 | 591.85 | 276,594 |
| 26 Apr 2024 | 574.70 | 609.00 | 564.40 | 591.75 | 591.75 | 743,110 |
| 25 Apr 2024 | 570.60 | 574.60 | 560.10 | 571.55 | 571.55 | 256,060 |
| 24 Apr 2024 | 572.40 | 591.45 | 561.95 | 568.65 | 568.65 | 422,095 |
| 23 Apr 2024 | 595.90 | 595.90 | 553.10 | 566.35 | 566.35 | 747,324 |
| 22 Apr 2024 | 596.00 | 614.90 | 583.00 | 594.00 | 594.00 | 999,500 |
| 19 Apr 2024 | 548.55 | 601.95 | 545.00 | 592.20 | 592.20 | 1,674,356 |
| 18 Apr 2024 | 548.30 | 588.85 | 540.15 | 550.00 | 550.00 | 1,758,842 |
| 16 Apr 2024 | 489.60 | 549.00 | 482.75 | 542.55 | 542.55 | 2,193,196 |
| 15 Apr 2024 | 480.00 | 494.35 | 461.55 | 489.45 | 489.45 | 270,454 |
| 12 Apr 2024 | 484.85 | 489.70 | 476.85 | 484.50 | 484.50 | 187,508 |
| 10 Apr 2024 | 494.05 | 500.00 | 483.10 | 486.35 | 486.35 | 389,436 |
| 09 Apr 2024 | 479.05 | 508.50 | 475.95 | 492.00 | 492.00 | 823,474 |
| 08 Apr 2024 | 496.95 | 500.50 | 474.20 | 477.70 | 477.70 | 228,552 |
| 05 Apr 2024 | 484.90 | 495.00 | 479.50 | 490.05 | 490.05 | 325,647 |
| 04 Apr 2024 | 483.10 | 493.00 | 477.05 | 481.20 | 481.20 | 257,244 |
| 03 Apr 2024 | 481.30 | 489.00 | 474.80 | 482.80 | 482.80 | 328,221 |
| 02 Apr 2024 | 471.70 | 492.00 | 465.25 | 479.45 | 479.45 | 691,841 |
| 01 Apr 2024 | 465.20 | 484.95 | 465.20 | 470.75 | 470.75 | 494,678 |
| 28 Mar 2024 | 440.85 | 478.10 | 440.00 | 458.80 | 458.80 | 1,235,106 |
| 27 Mar 2024 | 433.90 | 447.15 | 432.65 | 438.10 | 438.10 | 352,080 |
| 26 Mar 2024 | 425.90 | 454.70 | 419.00 | 432.45 | 432.45 | 1,615,302 |
| 22 Mar 2024 | 410.90 | 422.50 | 410.00 | 412.65 | 412.65 | 152,723 |
| 21 Mar 2024 | 407.15 | 409.90 | 404.05 | 408.00 | 408.00 | 63,808 |
| 20 Mar 2024 | 397.00 | 418.70 | 397.00 | 400.30 | 400.30 | 108,929 |
| 19 Mar 2024 | 400.00 | 405.85 | 396.05 | 398.90 | 398.90 | 91,484 |
| 18 Mar 2024 | 407.50 | 415.10 | 399.90 | 403.15 | 403.15 | 101,330 |
| 15 Mar 2024 | 412.00 | 418.00 | 402.50 | 407.60 | 407.60 | 114,897 |
| 14 Mar 2024 | 396.00 | 415.00 | 393.80 | 412.20 | 412.20 | 145,118 |
| 13 Mar 2024 | 411.90 | 420.00 | 390.05 | 398.80 | 398.80 | 413,905 |
| 12 Mar 2024 | 398.00 | 433.60 | 396.10 | 409.90 | 409.90 | 581,714 |
| 11 Mar 2024 | 424.05 | 424.85 | 403.55 | 405.75 | 405.75 | 110,309 |
| 07 Mar 2024 | 424.25 | 430.00 | 420.00 | 424.20 | 424.20 | 112,766 |
| 06 Mar 2024 | 435.00 | 435.05 | 411.55 | 422.20 | 422.20 | 217,506 |
| 05 Mar 2024 | 442.80 | 449.30 | 434.10 | 436.80 | 436.80 | 119,454 |
| 04 Mar 2024 | 453.85 | 456.10 | 439.10 | 443.25 | 443.25 | 188,610 |
| 01 Mar 2024 | 434.90 | 450.35 | 434.90 | 445.70 | 445.70 | 309,466 |
| 29 Feb 2024 | 434.00 | 440.35 | 427.70 | 432.40 | 432.40 | 154,693 |
| 28 Feb 2024 | 448.95 | 457.05 | 428.95 | 433.20 | 433.20 | 412,887 |
| 27 Feb 2024 | 479.90 | 479.90 | 443.00 | 448.05 | 448.05 | 523,216 |
| 26 Feb 2024 | 448.00 | 484.95 | 448.00 | 478.55 | 478.55 | 1,563,865 |
| 23 Feb 2024 | 459.35 | 460.45 | 442.25 | 445.20 | 445.20 | 292,996 |
| 22 Feb 2024 | 436.10 | 474.00 | 436.10 | 453.65 | 453.65 | 2,174,487 |
| 21 Feb 2024 | 419.45 | 443.10 | 417.65 | 430.05 | 430.05 | 1,404,503 |
| 20 Feb 2024 | 410.00 | 421.75 | 408.45 | 416.90 | 416.90 | 222,740 |
| 19 Feb 2024 | 414.95 | 415.65 | 406.00 | 408.50 | 408.50 | 138,837 |
| 16 Feb 2024 | 409.90 | 422.55 | 405.00 | 408.70 | 408.70 | 389,554 |
| 15 Feb 2024 | 408.20 | 417.95 | 404.50 | 406.90 | 406.90 | 299,256 |
| 14 Feb 2024 | 411.25 | 424.50 | 404.95 | 408.05 | 408.05 | 340,692 |
| 13 Feb 2024 | 430.80 | 436.25 | 402.65 | 418.20 | 418.20 | 462,790 |
| 12 Feb 2024 | 405.75 | 443.30 | 383.60 | 425.55 | 425.55 | 1,329,221 |
| 09 Feb 2024 | 398.60 | 411.70 | 389.10 | 399.30 | 399.30 | 219,467 |
| 08 Feb 2024 | 399.00 | 403.40 | 389.05 | 396.60 | 396.60 | 161,145 |
| 07 Feb 2024 | 403.10 | 405.65 | 396.60 | 398.75 | 398.75 | 129,595 |
| 06 Feb 2024 | 397.30 | 410.00 | 396.35 | 401.45 | 401.45 | 200,618 |
| 05 Feb 2024 | 423.95 | 428.90 | 390.95 | 397.30 | 397.30 | 541,321 |
| 02 Feb 2024 | 423.85 | 441.00 | 415.00 | 423.05 | 423.05 | 341,743 |
| 01 Feb 2024 | 419.95 | 436.40 | 411.60 | 420.35 | 420.35 | 474,016 |
| 31 Jan 2024 | 417.90 | 426.10 | 408.15 | 417.40 | 417.40 | 934,561 |
| 30 Jan 2024 | 361.10 | 419.00 | 359.00 | 405.55 | 405.55 | 1,361,800 |
| 29 Jan 2024 | 369.45 | 370.00 | 356.80 | 359.80 | 359.80 | 73,063 |
| 25 Jan 2024 | 371.10 | 372.00 | 354.50 | 364.00 | 364.00 | 67,331 |
| 24 Jan 2024 | 340.20 | 370.00 | 340.00 | 365.60 | 365.60 | 107,559 |
| 23 Jan 2024 | 360.00 | 362.50 | 342.35 | 345.75 | 345.75 | 77,442 |
| 19 Jan 2024 | 360.00 | 363.00 | 352.50 | 354.05 | 354.05 | 93,798 |
| 18 Jan 2024 | 357.30 | 362.40 | 352.20 | 358.25 | 358.25 | 72,937 |
| 17 Jan 2024 | 364.00 | 364.40 | 355.00 | 357.30 | 357.30 | 65,780 |
| 16 Jan 2024 | 373.90 | 373.90 | 360.30 | 365.15 | 365.15 | 70,609 |
| 15 Jan 2024 | 372.35 | 378.00 | 367.00 | 368.50 | 368.50 | 70,203 |
| 12 Jan 2024 | 372.50 | 377.90 | 370.55 | 374.30 | 374.30 | 172,538 |
| 11 Jan 2024 | 373.50 | 379.70 | 368.85 | 372.05 | 372.05 | 240,201 |
| 10 Jan 2024 | 361.00 | 376.00 | 357.80 | 372.70 | 372.70 | 194,176 |
| 09 Jan 2024 | 352.80 | 372.00 | 350.35 | 362.35 | 362.35 | 162,105 |
| 08 Jan 2024 | 359.05 | 363.00 | 350.00 | 351.05 | 351.05 | 79,760 |
| 05 Jan 2024 | 365.70 | 366.55 | 352.10 | 358.50 | 358.50 | 106,908 |
| 04 Jan 2024 | 370.00 | 372.90 | 363.00 | 364.00 | 364.00 | 146,248 |
| 03 Jan 2024 | 348.20 | 378.00 | 348.20 | 369.50 | 369.50 | 680,935 |
| 02 Jan 2024 | 353.00 | 353.55 | 345.40 | 349.10 | 349.10 | 46,663 |
| 01 Jan 2024 | 352.05 | 355.95 | 346.10 | 351.15 | 351.15 | 104,795 |
| 29 Dec 2023 | 354.60 | 358.80 | 350.10 | 352.05 | 352.05 | 102,123 |
| 28 Dec 2023 | 362.90 | 363.00 | 349.00 | 352.85 | 352.85 | 152,615 |
| 27 Dec 2023 | 366.00 | 369.95 | 359.05 | 360.10 | 360.10 | 222,976 |
| 26 Dec 2023 | 353.40 | 368.70 | 348.55 | 363.95 | 363.95 | 257,651 |
| 22 Dec 2023 | 341.00 | 359.00 | 339.05 | 353.40 | 353.40 | 307,991 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.