Saven Tech.

Saven Technologies Ltd Historical Data

NSEBSE

₹44.32

(-1.07%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	43.5	44.89	43.5	43.81	68	64,368	1,182
23-Jun-2025	44.8	44.8	43.12	43.62	94	83,650	1,742
24-Jun-2025	44.5	44.94	43.5	44.79	102	1,94,572	3,979
25-Jun-2025	45.48	46	43.55	44.67	155	5,06,009	9,539
26-Jun-2025	44.5	45.4	44.21	44.71	121	1,65,711	3,459
27-Jun-2025	44.71	45.78	44.22	44.32	161	1,96,955	3,954
30-Jun-2025	44.21	44.98	44.21	44.62	91	81,982	1,369
01-Jul-2025	44.85	44.85	44.12	44.3	80	75,699	1,612
02-Jul-2025	43.81	44.97	43.62	44.02	135	1,38,562	2,739
03-Jul-2025	44.88	47	44.46	45.32	185	7,28,130	8,920
04-Jul-2025	46.79	46.79	44.52	45.14	150	1,38,248	2,544
07-Jul-2025	44.56	45.34	44.36	45	127	91,730	1,962
08-Jul-2025	44.95	45.95	44.58	45.48	98	93,424	1,819
09-Jul-2025	44.5	45.39	44.5	45.38	86	53,507	1,006
10-Jul-2025	44.56	45.75	44	44.2	134	94,635	1,986
11-Jul-2025	44.97	44.97	44.2	44.75	94	64,851	1,425
14-Jul-2025	44.51	46	43.95	44.55	155	3,70,046	7,798
15-Jul-2025	44.77	44.99	44.15	44.78	77	87,338	1,671
16-Jul-2025	44.5	45.25	44.12	44.32	128	2,21,757	4,614
17-Jul-2025	44.98	45.25	44.13	44.8	136	2,03,272	3,837
18-Jul-2025	44.87	45.35	44	44.32	73	1,06,347	2,062

Saven Tech.: Related NEWS

No Record Found

Invest wise with Expert advice