Price Data Selection & Download
Savita Oil Technologies Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹860.40
September 30, 2026
NSE Exchange
Share Price All Time Low
₹5.70
March 11, 2003
NSE Exchange
Highest Volume Trading Day
11,719,498
September 01, 2026 • ₹771.40
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
SOTL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹735.00 | ₹736.00 | ₹716.80 | ₹727.20 | 200,693 |
| 2026-10-01 | ₹718.00 | ₹734.60 | ₹704.20 | ₹729.50 | 296,616 |
| 2026-09-30 | ₹860.40 | ₹860.40 | ₹711.40 | ₹718.80 | 2,590,903 |
| 2026-09-29 | ₹703.50 | ₹721.00 | ₹694.10 | ₹717.00 | 192,685 |
| 2026-09-28 | ₹710.20 | ₹713.10 | ₹690.05 | ₹699.30 | 185,315 |
| 2026-09-25 | ₹726.90 | ₹744.00 | ₹707.50 | ₹713.20 | 158,106 |
| 2026-09-24 | ₹715.00 | ₹737.00 | ₹707.70 | ₹726.50 | 358,641 |
| 2026-09-23 | ₹720.00 | ₹748.90 | ₹713.10 | ₹715.60 | 247,265 |
| 2026-09-22 | ₹728.60 | ₹733.35 | ₹714.55 | ₹724.35 | 190,337 |
| 2026-09-21 | ₹709.00 | ₹734.55 | ₹706.75 | ₹724.70 | 275,324 |
| 2026-09-18 | ₹693.00 | ₹720.00 | ₹686.05 | ₹708.05 | 236,215 |
| 2026-09-17 | ₹685.00 | ₹700.35 | ₹681.55 | ₹691.40 | 138,210 |
| 2026-09-16 | ₹689.00 | ₹702.45 | ₹670.00 | ₹694.40 | 213,789 |
| 2026-09-15 | ₹715.80 | ₹723.00 | ₹684.00 | ₹688.30 | 243,431 |
| 2026-09-11 | ₹697.10 | ₹732.80 | ₹681.30 | ₹716.25 | 461,088 |
| 2026-09-10 | ₹692.70 | ₹705.35 | ₹685.00 | ₹697.10 | 257,147 |
| 2026-09-09 | ₹681.35 | ₹698.20 | ₹675.40 | ₹689.60 | 375,794 |
| 2026-09-08 | ₹713.50 | ₹713.55 | ₹678.00 | ₹681.35 | 523,435 |
| 2026-09-07 | ₹824.05 | ₹850.10 | ₹698.70 | ₹705.75 | 2,433,195 |
| 2026-09-04 | ₹743.00 | ₹744.95 | ₹731.15 | ₹740.75 | 273,612 |
| 2026-09-03 | ₹743.05 | ₹759.25 | ₹732.80 | ₹737.35 | 514,868 |
| 2026-09-02 | ₹780.95 | ₹797.00 | ₹735.00 | ₹752.60 | 5,145,071 |
| 2026-09-01 | ₹691.50 | ₹787.75 | ₹691.50 | ₹771.40 | 11,719,498 |
| 2026-08-31 | ₹700.10 | ₹700.10 | ₹673.00 | ₹688.50 | 181,948 |
| 2026-08-28 | ₹688.00 | ₹701.90 | ₹681.25 | ₹693.20 | 179,883 |
| 2026-08-27 | ₹702.40 | ₹708.35 | ₹676.35 | ₹679.45 | 200,141 |
| 2026-08-26 | ₹677.95 | ₹697.95 | ₹671.15 | ₹694.95 | 192,960 |
| 2026-08-25 | ₹681.80 | ₹688.30 | ₹672.00 | ₹673.65 | 147,140 |
| 2026-08-24 | ₹680.90 | ₹705.00 | ₹678.40 | ₹681.80 | 242,279 |
| 2026-08-21 | ₹688.85 | ₹688.85 | ₹666.95 | ₹677.30 | 179,408 |
| 2026-08-20 | ₹702.00 | ₹704.45 | ₹682.10 | ₹688.55 | 249,090 |
| 2026-08-19 | ₹721.70 | ₹723.45 | ₹696.90 | ₹699.40 | 181,996 |
| 2026-08-18 | ₹690.85 | ₹725.00 | ₹688.60 | ₹718.40 | 353,723 |
| 2026-08-17 | ₹702.00 | ₹714.00 | ₹688.00 | ₹692.65 | 168,852 |
| 2026-08-14 | ₹682.00 | ₹713.75 | ₹680.20 | ₹699.15 | 302,022 |
| 2026-08-13 | ₹694.50 | ₹701.50 | ₹680.00 | ₹681.90 | 164,295 |
| 2026-08-12 | ₹702.05 | ₹713.25 | ₹684.05 | ₹695.90 | 308,529 |
| 2026-08-11 | ₹691.00 | ₹718.50 | ₹687.55 | ₹700.05 | 381,189 |
| 2026-08-10 | ₹749.90 | ₹750.10 | ₹686.00 | ₹691.00 | 1,082,635 |
| 2026-08-07 | ₹782.00 | ₹805.20 | ₹742.30 | ₹756.45 | 1,447,007 |
| 2026-08-06 | ₹774.00 | ₹814.80 | ₹756.20 | ₹781.95 | 6,004,735 |
| 2026-08-05 | ₹652.00 | ₹685.90 | ₹640.00 | ₹679.00 | 862,125 |
| 2026-08-04 | ₹632.00 | ₹650.25 | ₹622.25 | ₹643.00 | 327,137 |
| 2026-08-03 | ₹605.90 | ₹636.00 | ₹603.30 | ₹630.10 | 261,606 |
| 2026-07-31 | ₹592.15 | ₹610.00 | ₹590.00 | ₹601.75 | 138,307 |
| 2026-07-30 | ₹608.90 | ₹608.90 | ₹585.50 | ₹588.10 | 195,832 |
| 2026-07-29 | ₹634.70 | ₹634.70 | ₹602.05 | ₹609.30 | 265,400 |
| 2026-07-28 | ₹650.00 | ₹655.90 | ₹613.10 | ₹619.65 | 246,684 |
| 2026-07-27 | ₹657.95 | ₹665.00 | ₹633.30 | ₹649.35 | 555,851 |
| 2026-07-24 | ₹649.35 | ₹657.95 | ₹615.90 | ₹645.75 | 788,544 |
| 2026-07-23 | ₹620.00 | ₹666.60 | ₹620.00 | ₹645.10 | 5,747,851 |
| 2026-07-22 | ₹607.85 | ₹610.00 | ₹584.20 | ₹596.15 | 171,529 |
| 2026-07-21 | ₹593.65 | ₹617.15 | ₹585.10 | ₹601.75 | 402,941 |
| 2026-07-20 | ₹573.50 | ₹598.00 | ₹562.65 | ₹589.65 | 232,633 |
| 2026-07-17 | ₹582.00 | ₹584.50 | ₹566.25 | ₹580.25 | 128,386 |
| 2026-07-16 | ₹605.00 | ₹605.00 | ₹561.10 | ₹580.25 | 292,065 |
| 2026-07-15 | ₹595.90 | ₹608.85 | ₹587.25 | ₹596.60 | 241,053 |
| 2026-07-14 | ₹599.95 | ₹599.95 | ₹576.00 | ₹579.55 | 183,111 |
| 2026-07-13 | ₹606.05 | ₹611.90 | ₹587.90 | ₹597.45 | 192,191 |
| 2026-07-10 | ₹583.00 | ₹620.45 | ₹577.00 | ₹607.45 | 717,523 |
| 2026-07-09 | ₹554.50 | ₹597.00 | ₹551.85 | ₹581.80 | 382,574 |
| 2026-07-08 | ₹557.20 | ₹569.00 | ₹541.10 | ₹551.20 | 169,952 |
| 2026-07-07 | ₹581.20 | ₹582.00 | ₹554.40 | ₹558.90 | 251,392 |
| 2026-07-06 | ₹536.45 | ₹639.15 | ₹536.40 | ₹578.90 | 1,954,213 |
| 2026-07-03 | ₹521.00 | ₹540.00 | ₹512.15 | ₹532.65 | 122,263 |
| 2026-07-02 | ₹513.75 | ₹521.55 | ₹500.10 | ₹516.75 | 86,514 |
| 2026-07-01 | ₹515.00 | ₹524.20 | ₹506.45 | ₹512.65 | 92,619 |
| 2026-06-30 | ₹505.00 | ₹525.70 | ₹505.00 | ₹513.50 | 95,476 |
| 2026-06-29 | ₹528.05 | ₹529.95 | ₹496.35 | ₹503.80 | 284,617 |
| 2026-06-25 | ₹577.40 | ₹583.00 | ₹523.00 | ₹527.95 | 381,337 |
| 2026-06-24 | ₹571.75 | ₹586.90 | ₹571.35 | ₹575.25 | 91,117 |
| 2026-06-23 | ₹589.00 | ₹605.05 | ₹566.90 | ₹571.75 | 178,407 |
| 2026-06-22 | ₹609.00 | ₹609.50 | ₹584.90 | ₹587.20 | 139,303 |
| 2026-06-19 | ₹589.40 | ₹609.90 | ₹585.00 | ₹604.80 | 186,206 |
| 2026-06-18 | ₹613.50 | ₹624.00 | ₹583.70 | ₹589.40 | 241,901 |
| 2026-06-17 | ₹607.20 | ₹619.60 | ₹605.10 | ₹610.70 | 345,293 |
| 2026-06-16 | ₹584.00 | ₹623.00 | ₹576.25 | ₹605.75 | 634,073 |
| 2026-06-15 | ₹592.25 | ₹620.00 | ₹572.50 | ₹577.55 | 1,218,159 |
| 2026-06-12 | ₹552.00 | ₹578.00 | ₹547.55 | ₹570.35 | 536,033 |
| 2026-06-11 | ₹551.50 | ₹566.85 | ₹540.50 | ₹543.60 | 157,606 |
| 2026-06-10 | ₹571.25 | ₹586.20 | ₹540.30 | ₹550.55 | 214,445 |
| 2026-06-09 | ₹543.00 | ₹594.40 | ₹543.00 | ₹568.05 | 691,589 |
| 2026-06-08 | ₹545.00 | ₹562.20 | ₹540.00 | ₹543.45 | 332,819 |
| 2026-06-05 | ₹569.40 | ₹579.75 | ₹536.35 | ₹560.50 | 1,747,443 |
| 2026-06-04 | ₹527.00 | ₹599.00 | ₹527.00 | ₹564.30 | 10,971,069 |
| 2026-06-03 | ₹439.95 | ₹525.30 | ₹436.00 | ₹514.60 | 4,841,240 |
| 2026-06-02 | ₹420.15 | ₹440.00 | ₹413.65 | ₹437.75 | 85,250 |
| 2026-06-01 | ₹445.00 | ₹445.00 | ₹411.65 | ₹420.15 | 103,723 |
| 2026-05-29 | ₹424.40 | ₹450.35 | ₹416.35 | ₹435.80 | 164,542 |
| 2026-05-27 | ₹423.00 | ₹430.05 | ₹415.55 | ₹419.80 | 40,324 |
| 2026-05-26 | ₹424.75 | ₹433.00 | ₹421.80 | ₹423.95 | 48,184 |
| 2026-05-25 | ₹430.00 | ₹434.90 | ₹423.30 | ₹424.35 | 44,741 |
| 2026-05-22 | ₹424.75 | ₹436.45 | ₹420.00 | ₹426.05 | 118,337 |
| 2026-05-21 | ₹418.90 | ₹428.35 | ₹411.10 | ₹422.65 | 86,086 |
| 2026-05-20 | ₹413.60 | ₹426.40 | ₹412.30 | ₹417.30 | 70,383 |
| 2026-05-19 | ₹411.40 | ₹418.65 | ₹409.05 | ₹417.50 | 29,731 |
| 2026-05-18 | ₹407.55 | ₹412.35 | ₹392.05 | ₹409.05 | 43,009 |
| 2026-05-15 | ₹413.00 | ₹421.85 | ₹406.00 | ₹409.20 | 39,269 |
| 2026-05-14 | ₹415.95 | ₹424.00 | ₹405.10 | ₹412.85 | 74,093 |
| 2026-05-13 | ₹419.00 | ₹428.35 | ₹414.00 | ₹417.85 | 39,049 |
| 2026-05-12 | ₹438.30 | ₹439.00 | ₹414.35 | ₹419.95 | 76,188 |
| 2026-05-11 | ₹436.70 | ₹450.00 | ₹429.30 | ₹439.00 | 150,926 |
| 2026-05-08 | ₹437.60 | ₹455.00 | ₹424.35 | ₹438.85 | 601,402 |
| 2026-05-07 | ₹429.00 | ₹432.55 | ₹415.15 | ₹420.15 | 211,395 |
| 2026-05-06 | ₹397.00 | ₹467.90 | ₹397.00 | ₹420.80 | 2,787,510 |
| 2026-05-05 | ₹381.60 | ₹396.00 | ₹380.35 | ₹389.95 | 37,777 |
| 2026-05-04 | ₹363.00 | ₹385.00 | ₹361.80 | ₹381.30 | 51,357 |
| 2026-04-30 | ₹366.10 | ₹367.60 | ₹358.40 | ₹361.90 | 13,529 |
| 2026-04-29 | ₹368.00 | ₹372.20 | ₹356.35 | ₹365.05 | 30,622 |
| 2026-04-28 | ₹373.60 | ₹374.05 | ₹366.75 | ₹368.20 | 33,787 |
| 2026-04-27 | ₹366.30 | ₹377.60 | ₹365.20 | ₹372.20 | 30,939 |
| 2026-04-24 | ₹361.20 | ₹369.25 | ₹360.50 | ₹365.15 | 27,142 |
| 2026-04-23 | ₹370.00 | ₹372.90 | ₹361.10 | ₹367.30 | 26,701 |
| 2026-04-22 | ₹374.00 | ₹375.00 | ₹365.10 | ₹368.20 | 26,517 |
| 2026-04-21 | ₹362.90 | ₹371.50 | ₹361.90 | ₹369.95 | 19,981 |
| 2026-04-20 | ₹364.00 | ₹371.15 | ₹360.35 | ₹364.45 | 17,658 |
| 2026-04-17 | ₹365.00 | ₹378.35 | ₹361.60 | ₹364.85 | 43,588 |
| 2026-04-16 | ₹363.25 | ₹367.60 | ₹356.00 | ₹364.95 | 25,972 |
| 2026-04-15 | ₹364.00 | ₹364.00 | ₹348.15 | ₹356.20 | 26,296 |
| 2026-04-13 | ₹346.40 | ₹348.90 | ₹336.70 | ₹345.20 | 18,826 |
| 2026-04-10 | ₹340.00 | ₹347.00 | ₹335.60 | ₹344.05 | 21,602 |
| 2026-04-09 | ₹335.00 | ₹342.00 | ₹333.00 | ₹335.45 | 15,669 |
| 2026-04-08 | ₹337.75 | ₹342.50 | ₹327.60 | ₹337.45 | 26,123 |
| 2026-04-07 | ₹325.25 | ₹326.00 | ₹318.00 | ₹319.60 | 22,160 |
| 2026-04-06 | ₹319.50 | ₹323.45 | ₹311.60 | ₹320.40 | 21,573 |
| 2026-04-02 | ₹314.50 | ₹319.00 | ₹302.50 | ₹314.60 | 40,702 |
| 2026-04-01 | ₹306.60 | ₹315.00 | ₹295.00 | ₹312.55 | 24,746 |
| 2026-03-30 | ₹296.25 | ₹300.65 | ₹285.80 | ₹288.10 | 84,013 |
| 2026-03-27 | ₹324.00 | ₹326.30 | ₹297.30 | ₹300.70 | 138,738 |
| 2026-03-25 | ₹330.25 | ₹337.00 | ₹320.20 | ₹324.20 | 41,186 |
| 2026-03-24 | ₹328.40 | ₹335.20 | ₹325.50 | ₹329.30 | 40,365 |
| 2026-03-23 | ₹339.70 | ₹341.35 | ₹320.00 | ₹324.85 | 23,669 |
| 2026-03-20 | ₹338.10 | ₹345.50 | ₹338.10 | ₹342.85 | 20,134 |
| 2026-03-19 | ₹340.15 | ₹345.00 | ₹337.00 | ₹340.75 | 13,383 |
| 2026-03-18 | ₹340.00 | ₹347.95 | ₹339.35 | ₹345.30 | 17,818 |
| 2026-03-17 | ₹324.40 | ₹342.00 | ₹321.95 | ₹341.15 | 73,606 |
| 2026-03-16 | ₹327.80 | ₹328.55 | ₹318.05 | ₹322.35 | 35,681 |
| 2026-03-13 | ₹341.00 | ₹342.00 | ₹326.25 | ₹327.80 | 37,843 |
| 2026-03-12 | ₹347.05 | ₹347.05 | ₹340.00 | ₹340.75 | 34,978 |
| 2026-03-11 | ₹347.70 | ₹356.50 | ₹346.25 | ₹348.90 | 16,180 |
| 2026-03-10 | ₹346.90 | ₹355.00 | ₹344.00 | ₹350.55 | 11,810 |
| 2026-03-09 | ₹335.00 | ₹349.30 | ₹332.55 | ₹345.05 | 41,369 |
| 2026-03-06 | ₹360.95 | ₹362.25 | ₹352.80 | ₹354.35 | 24,882 |
| 2026-03-05 | ₹360.95 | ₹366.80 | ₹357.30 | ₹361.35 | 16,122 |
| 2026-03-04 | ₹353.00 | ₹362.10 | ₹350.25 | ₹359.10 | 18,794 |
| 2026-03-02 | ₹366.00 | ₹375.45 | ₹360.00 | ₹362.85 | 29,968 |
| 2026-02-27 | ₹376.65 | ₹384.40 | ₹372.70 | ₹379.15 | 18,437 |
| 2026-02-26 | ₹365.00 | ₹389.60 | ₹365.00 | ₹374.05 | 72,912 |
| 2026-02-25 | ₹369.95 | ₹373.00 | ₹360.20 | ₹364.70 | 26,465 |
| 2026-02-24 | ₹366.80 | ₹374.80 | ₹366.80 | ₹370.20 | 12,145 |
| 2026-02-23 | ₹362.25 | ₹381.50 | ₹362.15 | ₹374.25 | 41,088 |
| 2026-02-20 | ₹369.50 | ₹370.50 | ₹360.00 | ₹362.45 | 14,161 |
| 2026-02-19 | ₹376.00 | ₹376.00 | ₹368.10 | ₹369.60 | 10,645 |
| 2026-02-18 | ₹368.30 | ₹378.00 | ₹365.05 | ₹375.70 | 14,448 |
| 2026-02-17 | ₹368.85 | ₹379.90 | ₹368.30 | ₹369.40 | 25,528 |
| 2026-02-16 | ₹357.20 | ₹374.00 | ₹350.10 | ₹368.85 | 48,560 |
| 2026-02-13 | ₹367.00 | ₹367.00 | ₹354.00 | ₹357.15 | 26,155 |
| 2026-02-12 | ₹366.45 | ₹371.45 | ₹364.30 | ₹366.50 | 25,825 |
| 2026-02-11 | ₹371.90 | ₹373.80 | ₹365.05 | ₹366.55 | 18,502 |
| 2026-02-10 | ₹360.00 | ₹371.25 | ₹359.55 | ₹369.45 | 19,313 |
| 2026-02-09 | ₹352.90 | ₹366.95 | ₹352.85 | ₹359.65 | 17,703 |
| 2026-02-06 | ₹352.20 | ₹354.95 | ₹348.10 | ₹351.80 | 7,980 |
| 2026-02-05 | ₹356.65 | ₹357.70 | ₹350.00 | ₹353.75 | 8,523 |
| 2026-02-04 | ₹352.85 | ₹360.00 | ₹350.85 | ₹356.65 | 15,142 |
| 2026-02-03 | ₹349.00 | ₹354.50 | ₹346.15 | ₹352.85 | 18,092 |
| 2026-02-02 | ₹338.80 | ₹343.45 | ₹334.30 | ₹339.05 | 15,633 |
| 2026-02-01 | ₹349.20 | ₹349.90 | ₹335.00 | ₹338.80 | 13,208 |
| 2026-01-30 | ₹346.30 | ₹353.30 | ₹342.30 | ₹348.85 | 13,034 |
| 2026-01-29 | ₹353.00 | ₹354.45 | ₹342.20 | ₹348.25 | 15,341 |
| 2026-01-28 | ₹344.45 | ₹354.00 | ₹342.50 | ₹352.85 | 17,279 |
| 2026-01-27 | ₹349.60 | ₹350.05 | ₹338.85 | ₹344.15 | 20,160 |
| 2026-01-23 | ₹359.00 | ₹361.95 | ₹346.15 | ₹347.70 | 18,308 |
| 2026-01-22 | ₹352.80 | ₹364.45 | ₹345.50 | ₹361.10 | 23,462 |
| 2026-01-21 | ₹348.95 | ₹354.00 | ₹338.10 | ₹352.05 | 18,092 |
| 2026-01-20 | ₹348.30 | ₹358.75 | ₹344.30 | ₹347.35 | 12,223 |
| 2026-01-19 | ₹358.85 | ₹358.85 | ₹350.00 | ₹351.45 | 12,534 |
| 2026-01-16 | ₹358.00 | ₹363.95 | ₹350.00 | ₹356.55 | 30,813 |
| 2026-01-14 | ₹362.00 | ₹362.00 | ₹355.05 | ₹358.55 | 13,400 |
| 2026-01-13 | ₹359.10 | ₹362.00 | ₹357.75 | ₹360.80 | 7,318 |
| 2026-01-12 | ₹363.90 | ₹363.90 | ₹353.20 | ₹357.20 | 16,337 |
| 2026-01-09 | ₹367.00 | ₹377.00 | ₹360.50 | ₹361.95 | 25,635 |
| 2026-01-08 | ₹377.80 | ₹378.60 | ₹362.50 | ₹368.50 | 16,259 |
| 2026-01-07 | ₹379.30 | ₹380.65 | ₹376.00 | ₹377.80 | 12,723 |
| 2026-01-06 | ₹384.20 | ₹384.55 | ₹376.00 | ₹379.30 | 20,495 |
| 2026-01-05 | ₹382.05 | ₹406.80 | ₹377.80 | ₹380.10 | 310,148 |
| 2026-01-02 | ₹383.00 | ₹385.60 | ₹380.40 | ₹382.05 | 11,717 |
| 2026-01-01 | ₹385.00 | ₹388.55 | ₹380.60 | ₹381.75 | 15,973 |
Savita Oil Technologies Share Price Performance Analysis (Jan 2003 - Oct 2026)
SOTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+90.49%
₹381.75 → ₹727.20
Year to Date
Price Volatility
29.88%
Medium Volatility
Year to Date
Average Daily Volume
453,140
Year to Date Average
NSE Exchange
Savita Oil Technologies Share Price History – Frequently Asked Questions
Common questions about SOTL historical data and records. Review SOTL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Savita Oil Technologies (SOTL)?
The all-time high share price of Savita Oil Technologies was ₹860.4 recorded on September 30, 2026 on the NSE exchange.
What is the all-time low share price of Savita Oil Technologies (SOTL)?
The all-time low share price of Savita Oil Technologies was ₹5.7 recorded on March 11, 2003 on the NSE exchange.
How can I download SOTL historical share price data?
You can download Savita Oil Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SOTL shares?
The highest trading volume day for Savita Oil Technologies was 11,719,498 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹771.4.