Price Data Selection & Download
Savera Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4454 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse SAVERA shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹189.90
August 12, 2026
BSE Exchange
Share Price All Time Low
₹17.89
March 12, 2009
BSE Exchange
Highest Volume Trading Day
391,112
April 21, 2017 • ₹67.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SAVERA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹164.90 | ₹164.90 | ₹158.00 | ₹159.95 | 3,440 |
| 2026-09-17 | ₹165.00 | ₹165.95 | ₹161.00 | ₹161.00 | 4,894 |
| 2026-09-16 | ₹161.50 | ₹164.45 | ₹156.00 | ₹164.45 | 6,205 |
| 2026-09-15 | ₹162.80 | ₹167.45 | ₹160.30 | ₹161.50 | 571 |
| 2026-09-11 | ₹163.25 | ₹166.00 | ₹163.25 | ₹163.70 | 13,648 |
| 2026-09-10 | ₹167.00 | ₹168.60 | ₹167.00 | ₹167.45 | 2,196 |
| 2026-09-09 | ₹167.45 | ₹169.80 | ₹164.15 | ₹167.60 | 1,387 |
| 2026-09-08 | ₹168.00 | ₹169.00 | ₹164.15 | ₹167.45 | 5,501 |
| 2026-09-07 | ₹168.75 | ₹169.90 | ₹163.00 | ₹166.40 | 5,584 |
| 2026-09-04 | ₹161.50 | ₹169.95 | ₹161.05 | ₹169.00 | 27,515 |
| 2026-09-03 | ₹166.80 | ₹166.80 | ₹158.10 | ₹160.35 | 1,128 |
| 2026-09-02 | ₹168.95 | ₹168.95 | ₹163.00 | ₹166.75 | 2,013 |
| 2026-09-01 | ₹167.00 | ₹167.95 | ₹163.25 | ₹167.00 | 2,033 |
| 2026-08-31 | ₹165.00 | ₹167.90 | ₹165.00 | ₹165.05 | 2,325 |
| 2026-08-28 | ₹167.00 | ₹168.15 | ₹163.00 | ₹163.05 | 1,274 |
| 2026-08-27 | ₹166.00 | ₹167.00 | ₹165.05 | ₹166.15 | 2,537 |
| 2026-08-26 | ₹169.90 | ₹169.90 | ₹158.00 | ₹165.30 | 13,612 |
| 2026-08-25 | ₹169.95 | ₹169.95 | ₹164.10 | ₹165.05 | 824 |
| 2026-08-24 | ₹167.90 | ₹168.00 | ₹166.00 | ₹167.00 | 1,836 |
| 2026-08-21 | ₹169.80 | ₹174.80 | ₹165.00 | ₹165.85 | 11,260 |
| 2026-08-20 | ₹167.25 | ₹168.80 | ₹166.00 | ₹168.50 | 3,675 |
| 2026-08-19 | ₹178.00 | ₹178.00 | ₹163.10 | ₹166.45 | 3,320 |
| 2026-08-18 | ₹176.00 | ₹176.00 | ₹162.10 | ₹167.20 | 4,345 |
| 2026-08-17 | ₹169.90 | ₹169.90 | ₹161.90 | ₹166.85 | 1,360 |
| 2026-08-14 | ₹161.00 | ₹168.00 | ₹161.00 | ₹166.75 | 1,119 |
| 2026-08-13 | ₹170.00 | ₹170.00 | ₹161.10 | ₹164.85 | 865 |
| 2026-08-12 | ₹161.00 | ₹189.90 | ₹152.40 | ₹167.00 | 6,052 |
| 2026-08-11 | ₹163.00 | ₹166.25 | ₹160.00 | ₹162.05 | 2,300 |
| 2026-08-10 | ₹163.00 | ₹168.00 | ₹160.10 | ₹163.05 | 1,229 |
| 2026-08-07 | ₹167.10 | ₹167.10 | ₹161.00 | ₹163.00 | 3,154 |
| 2026-08-06 | ₹172.50 | ₹172.50 | ₹161.15 | ₹163.05 | 2,626 |
| 2026-08-05 | ₹161.05 | ₹167.30 | ₹161.05 | ₹166.65 | 941 |
| 2026-08-04 | ₹165.00 | ₹165.00 | ₹161.00 | ₹161.05 | 282 |
| 2026-08-03 | ₹164.50 | ₹165.90 | ₹161.15 | ₹164.80 | 599 |
| 2026-07-31 | ₹167.00 | ₹167.00 | ₹161.00 | ₹164.85 | 299 |
| 2026-07-30 | ₹165.00 | ₹165.95 | ₹160.25 | ₹165.10 | 311 |
| 2026-07-29 | ₹168.95 | ₹168.95 | ₹163.00 | ₹165.75 | 1,017 |
| 2026-07-28 | ₹166.95 | ₹166.95 | ₹159.40 | ₹160.70 | 661 |
| 2026-07-27 | ₹169.95 | ₹169.95 | ₹158.10 | ₹162.25 | 3,325 |
| 2026-07-24 | ₹166.80 | ₹166.80 | ₹157.10 | ₹161.90 | 1,895 |
| 2026-07-23 | ₹168.60 | ₹168.60 | ₹160.55 | ₹166.80 | 2,807 |
| 2026-07-22 | ₹167.95 | ₹167.95 | ₹152.45 | ₹164.10 | 3,299 |
| 2026-07-21 | ₹165.00 | ₹179.25 | ₹161.10 | ₹167.00 | 16,446 |
| 2026-07-20 | ₹158.00 | ₹163.70 | ₹158.00 | ₹159.05 | 379 |
| 2026-07-17 | ₹162.95 | ₹165.00 | ₹155.00 | ₹164.20 | 2,868 |
| 2026-07-16 | ₹163.70 | ₹163.70 | ₹161.00 | ₹163.00 | 5,210 |
| 2026-07-15 | ₹167.00 | ₹167.00 | ₹160.00 | ₹161.00 | 3,931 |
| 2026-07-14 | ₹161.00 | ₹162.15 | ₹156.30 | ₹156.90 | 3,035 |
| 2026-07-13 | ₹163.95 | ₹163.95 | ₹161.95 | ₹163.00 | 5,174 |
| 2026-07-10 | ₹164.95 | ₹164.95 | ₹159.00 | ₹161.50 | 3,374 |
| 2026-07-09 | ₹163.00 | ₹164.00 | ₹156.10 | ₹157.00 | 909 |
| 2026-07-08 | ₹161.15 | ₹163.20 | ₹156.00 | ₹156.00 | 1,128 |
| 2026-07-07 | ₹162.05 | ₹163.95 | ₹160.00 | ₹161.15 | 7,442 |
| 2026-07-06 | ₹160.10 | ₹164.00 | ₹160.10 | ₹161.00 | 7,688 |
| 2026-07-03 | ₹161.00 | ₹163.95 | ₹160.10 | ₹160.10 | 3,484 |
| 2026-07-02 | ₹159.45 | ₹162.40 | ₹155.25 | ₹160.00 | 2,913 |
| 2026-07-01 | ₹161.00 | ₹161.00 | ₹154.00 | ₹154.10 | 4,847 |
| 2026-06-30 | ₹164.00 | ₹164.00 | ₹153.00 | ₹157.65 | 124 |
| 2026-06-29 | ₹163.50 | ₹164.40 | ₹156.00 | ₹157.50 | 137 |
| 2026-06-25 | ₹158.95 | ₹159.00 | ₹154.95 | ₹155.70 | 983 |
| 2026-06-24 | ₹164.75 | ₹164.75 | ₹159.00 | ₹159.05 | 3,717 |
| 2026-06-23 | ₹155.95 | ₹158.90 | ₹155.95 | ₹158.10 | 14,558 |
| 2026-06-22 | ₹153.20 | ₹159.40 | ₹153.20 | ₹155.90 | 6,731 |
| 2026-06-19 | ₹155.00 | ₹157.50 | ₹149.50 | ₹154.00 | 4,126 |
| 2026-06-18 | ₹159.95 | ₹165.00 | ₹149.75 | ₹151.25 | 7,071 |
| 2026-06-17 | ₹158.90 | ₹161.00 | ₹157.00 | ₹160.00 | 9,721 |
| 2026-06-16 | ₹159.45 | ₹159.45 | ₹151.50 | ₹157.00 | 540 |
| 2026-06-15 | ₹154.05 | ₹158.80 | ₹154.05 | ₹157.00 | 7,184 |
| 2026-06-12 | ₹169.50 | ₹169.50 | ₹151.00 | ₹152.05 | 2,951 |
| 2026-06-11 | ₹154.55 | ₹159.50 | ₹154.55 | ₹154.55 | 3,192 |
| 2026-06-10 | ₹156.50 | ₹157.00 | ₹154.55 | ₹154.55 | 251 |
| 2026-06-09 | ₹154.00 | ₹155.25 | ₹150.50 | ₹155.25 | 247 |
| 2026-06-08 | ₹147.00 | ₹155.10 | ₹147.00 | ₹154.00 | 982 |
| 2026-06-05 | ₹155.10 | ₹157.05 | ₹155.10 | ₹157.00 | 206 |
| 2026-06-04 | ₹159.80 | ₹159.80 | ₹157.00 | ₹157.00 | 21,698 |
| 2026-06-03 | ₹156.00 | ₹179.00 | ₹150.00 | ₹156.60 | 7,838 |
| 2026-06-02 | ₹155.00 | ₹155.05 | ₹153.00 | ₹154.95 | 7,106 |
| 2026-06-01 | ₹153.95 | ₹158.80 | ₹151.00 | ₹152.00 | 14,280 |
| 2026-05-29 | ₹150.00 | ₹154.50 | ₹149.00 | ₹149.15 | 8,143 |
| 2026-05-27 | ₹155.00 | ₹155.00 | ₹150.00 | ₹150.05 | 4,523 |
| 2026-05-26 | ₹159.90 | ₹159.90 | ₹148.10 | ₹149.25 | 2,283 |
| 2026-05-25 | ₹146.20 | ₹152.65 | ₹146.20 | ₹150.00 | 10,369 |
| 2026-05-22 | ₹159.95 | ₹160.00 | ₹155.00 | ₹155.50 | 1,038 |
| 2026-05-21 | ₹165.00 | ₹165.00 | ₹152.05 | ₹157.40 | 851 |
| 2026-05-20 | ₹159.90 | ₹159.90 | ₹151.50 | ₹155.00 | 288 |
| 2026-05-19 | ₹159.95 | ₹159.95 | ₹156.05 | ₹156.10 | 857 |
| 2026-05-18 | ₹164.95 | ₹164.95 | ₹153.00 | ₹153.00 | 861 |
| 2026-05-15 | ₹155.15 | ₹158.05 | ₹155.15 | ₹156.05 | 520 |
| 2026-05-14 | ₹156.00 | ₹158.80 | ₹156.00 | ₹157.30 | 717 |
| 2026-05-13 | ₹158.00 | ₹159.45 | ₹155.20 | ₹156.00 | 812 |
| 2026-05-12 | ₹162.75 | ₹162.75 | ₹157.30 | ₹158.00 | 113 |
| 2026-05-11 | ₹160.00 | ₹160.00 | ₹155.10 | ₹158.65 | 1,310 |
| 2026-05-08 | ₹159.10 | ₹163.00 | ₹159.05 | ₹163.00 | 770 |
| 2026-05-07 | ₹163.00 | ₹163.00 | ₹159.00 | ₹160.95 | 1,175 |
| 2026-05-06 | ₹160.00 | ₹160.45 | ₹158.50 | ₹159.10 | 1,728 |
| 2026-05-05 | ₹160.00 | ₹166.90 | ₹160.00 | ₹162.35 | 193 |
| 2026-05-04 | ₹164.95 | ₹168.70 | ₹158.05 | ₹162.50 | 2,552 |
| 2026-04-30 | ₹158.50 | ₹160.50 | ₹158.50 | ₹160.50 | 267 |
| 2026-04-29 | ₹160.00 | ₹160.70 | ₹158.30 | ₹160.50 | 293 |
| 2026-04-28 | ₹168.00 | ₹168.00 | ₹157.20 | ₹160.00 | 3,276 |
| 2026-04-27 | ₹163.00 | ₹176.90 | ₹162.00 | ₹162.10 | 2,608 |
| 2026-04-24 | ₹161.80 | ₹163.00 | ₹158.10 | ₹163.00 | 543 |
| 2026-04-23 | ₹162.60 | ₹164.80 | ₹155.20 | ₹161.80 | 1,242 |
| 2026-04-22 | ₹179.00 | ₹179.00 | ₹161.25 | ₹166.00 | 1,550 |
| 2026-04-21 | ₹174.00 | ₹174.00 | ₹160.00 | ₹165.90 | 756 |
| 2026-04-20 | ₹182.95 | ₹182.95 | ₹161.65 | ₹161.95 | 8,956 |
| 2026-04-17 | ₹160.00 | ₹171.00 | ₹156.50 | ₹170.25 | 5,388 |
| 2026-04-16 | ₹162.05 | ₹163.60 | ₹157.95 | ₹162.95 | 2,724 |
| 2026-04-15 | ₹164.00 | ₹170.00 | ₹159.95 | ₹161.30 | 4,914 |
| 2026-04-13 | ₹169.90 | ₹169.90 | ₹156.20 | ₹160.25 | 2,224 |
| 2026-04-10 | ₹163.05 | ₹167.25 | ₹162.00 | ₹166.00 | 515 |
| 2026-04-09 | ₹164.15 | ₹166.45 | ₹161.00 | ₹162.00 | 3,829 |
| 2026-04-08 | ₹171.00 | ₹171.00 | ₹160.00 | ₹165.50 | 5,452 |
| 2026-04-07 | ₹163.40 | ₹168.50 | ₹158.20 | ₹163.05 | 2,766 |
| 2026-04-06 | ₹178.00 | ₹178.00 | ₹149.30 | ₹163.40 | 4,987 |
| 2026-04-02 | ₹174.95 | ₹174.95 | ₹160.60 | ₹161.25 | 1,286 |
| 2026-04-01 | ₹164.85 | ₹179.70 | ₹156.00 | ₹163.35 | 2,419 |
| 2026-03-30 | ₹186.50 | ₹186.50 | ₹164.00 | ₹164.85 | 4,923 |
| 2026-03-27 | ₹163.00 | ₹170.00 | ₹163.00 | ₹164.00 | 1,643 |
| 2026-03-25 | ₹175.95 | ₹176.00 | ₹166.50 | ₹170.75 | 1,533 |
| 2026-03-24 | ₹168.00 | ₹178.10 | ₹165.30 | ₹176.00 | 35,288 |
| 2026-03-23 | ₹163.05 | ₹176.50 | ₹147.00 | ₹173.40 | 31,932 |
| 2026-03-20 | ₹169.65 | ₹171.80 | ₹160.05 | ₹170.90 | 23,180 |
| 2026-03-19 | ₹172.00 | ₹172.00 | ₹160.15 | ₹167.90 | 11,605 |
| 2026-03-18 | ₹177.00 | ₹177.00 | ₹165.05 | ₹165.15 | 1,877 |
| 2026-03-17 | ₹168.00 | ₹171.70 | ₹163.00 | ₹171.10 | 62,623 |
| 2026-03-16 | ₹159.50 | ₹169.00 | ₹157.00 | ₹166.60 | 82,436 |
| 2026-03-13 | ₹159.95 | ₹160.55 | ₹153.00 | ₹153.05 | 787 |
| 2026-03-12 | ₹160.10 | ₹160.10 | ₹155.00 | ₹155.90 | 639 |
| 2026-03-11 | ₹162.00 | ₹189.00 | ₹159.90 | ₹161.05 | 6,398 |
| 2026-03-10 | ₹164.80 | ₹164.80 | ₹155.00 | ₹158.00 | 2,391 |
| 2026-03-09 | ₹150.00 | ₹159.85 | ₹150.00 | ₹151.75 | 1,152 |
| 2026-03-06 | ₹158.95 | ₹185.00 | ₹156.00 | ₹160.25 | 6,744 |
| 2026-03-05 | ₹157.00 | ₹157.00 | ₹151.50 | ₹154.85 | 5,631 |
| 2026-03-04 | ₹151.00 | ₹157.00 | ₹150.00 | ₹154.80 | 6,164 |
| 2026-03-02 | ₹154.95 | ₹154.95 | ₹146.75 | ₹153.65 | 1,923 |
| 2026-02-27 | ₹156.50 | ₹156.50 | ₹150.00 | ₹152.15 | 4,143 |
| 2026-02-26 | ₹154.20 | ₹154.20 | ₹152.65 | ₹152.95 | 520 |
| 2026-02-25 | ₹150.20 | ₹155.40 | ₹146.10 | ₹154.20 | 3,278 |
| 2026-02-24 | ₹151.35 | ₹151.35 | ₹149.00 | ₹150.00 | 1,700 |
| 2026-02-23 | ₹156.90 | ₹156.90 | ₹150.00 | ₹151.35 | 1,276 |
| 2026-02-20 | ₹156.00 | ₹156.00 | ₹151.00 | ₹152.65 | 1,001 |
| 2026-02-19 | ₹152.00 | ₹153.00 | ₹150.20 | ₹151.50 | 182 |
| 2026-02-18 | ₹154.75 | ₹155.00 | ₹151.30 | ₹154.55 | 1,392 |
| 2026-02-17 | ₹152.00 | ₹155.85 | ₹151.95 | ₹152.00 | 708 |
| 2026-02-16 | ₹155.00 | ₹158.00 | ₹150.05 | ₹152.00 | 3,385 |
| 2026-02-13 | ₹151.60 | ₹158.75 | ₹151.60 | ₹155.10 | 4,686 |
| 2026-02-12 | ₹152.20 | ₹159.85 | ₹152.20 | ₹155.45 | 1,391 |
| 2026-02-11 | ₹151.05 | ₹156.55 | ₹151.00 | ₹155.35 | 5,855 |
| 2026-02-10 | ₹152.00 | ₹153.00 | ₹151.00 | ₹152.55 | 2,190 |
| 2026-02-09 | ₹155.00 | ₹160.00 | ₹151.00 | ₹152.00 | 9,413 |
| 2026-02-06 | ₹146.00 | ₹148.95 | ₹145.40 | ₹148.15 | 5,699 |
| 2026-02-05 | ₹147.90 | ₹150.00 | ₹145.05 | ₹150.00 | 799 |
| 2026-02-04 | ₹148.00 | ₹150.00 | ₹142.05 | ₹148.00 | 1,733 |
| 2026-02-03 | ₹147.00 | ₹147.00 | ₹143.00 | ₹143.20 | 111 |
| 2026-02-02 | ₹141.00 | ₹147.00 | ₹140.00 | ₹147.00 | 1,498 |
| 2026-02-01 | ₹145.80 | ₹147.00 | ₹141.00 | ₹141.00 | 1,397 |
| 2026-01-30 | ₹140.80 | ₹145.80 | ₹140.80 | ₹145.80 | 945 |
| 2026-01-29 | ₹144.00 | ₹144.00 | ₹136.00 | ₹140.80 | 3,798 |
| 2026-01-28 | ₹144.90 | ₹147.30 | ₹140.10 | ₹146.10 | 6,939 |
| 2026-01-27 | ₹135.10 | ₹140.00 | ₹135.10 | ₹139.90 | 204 |
| 2026-01-23 | ₹141.40 | ₹141.40 | ₹137.45 | ₹138.25 | 3,299 |
| 2026-01-22 | ₹140.00 | ₹140.00 | ₹135.00 | ₹140.00 | 537 |
| 2026-01-21 | ₹138.95 | ₹138.95 | ₹136.15 | ₹137.05 | 450 |
| 2026-01-20 | ₹147.00 | ₹147.00 | ₹138.00 | ₹138.95 | 807 |
| 2026-01-19 | ₹147.80 | ₹147.80 | ₹138.00 | ₹143.00 | 778 |
| 2026-01-16 | ₹140.50 | ₹142.00 | ₹140.50 | ₹141.00 | 220 |
| 2026-01-14 | ₹140.10 | ₹147.95 | ₹133.00 | ₹139.60 | 1,124 |
| 2026-01-13 | ₹141.00 | ₹144.00 | ₹141.00 | ₹144.00 | 2,238 |
| 2026-01-12 | ₹144.00 | ₹144.00 | ₹142.00 | ₹142.05 | 502 |
| 2026-01-09 | ₹142.05 | ₹147.40 | ₹142.00 | ₹147.40 | 651 |
| 2026-01-08 | ₹147.55 | ₹147.55 | ₹141.25 | ₹141.40 | 676 |
| 2026-01-07 | ₹145.00 | ₹149.95 | ₹144.15 | ₹147.55 | 666 |
| 2026-01-06 | ₹145.00 | ₹145.00 | ₹142.00 | ₹144.00 | 3 |
| 2026-01-05 | ₹140.15 | ₹149.95 | ₹140.15 | ₹148.25 | 151 |
| 2026-01-02 | ₹142.00 | ₹147.90 | ₹142.00 | ₹144.80 | 1,238 |
| 2026-01-01 | ₹145.00 | ₹148.50 | ₹143.00 | ₹148.40 | 265 |
Savera Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
SAVERA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.78%
₹148.40 → ₹159.95
Year to Date
Price Volatility
5.06%
Low Volatility
Year to Date
Average Daily Volume
4,517
Year to Date Average
BSE Exchange
Savera Industries Share Price History – Frequently Asked Questions
Common questions about SAVERA historical data and records. Review SAVERA earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Savera Industries (SAVERA)?
The all-time high share price of Savera Industries was ₹189.9 recorded on August 12, 2026 on the BSE exchange.
What is the all-time low share price of Savera Industries (SAVERA)?
The all-time low share price of Savera Industries was ₹17.89 recorded on March 12, 2009 on the BSE exchange.
How can I download SAVERA historical share price data?
You can download Savera Industries 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 SAVERA shares?
The highest trading volume day for Savera Industries was 391,112 shares traded on April 21, 2017 on the BSE exchange, with share price at ₹67.75.