BSE - Delayed Quote INR
Saven Technologies Limited (7TEC.BO)
44.63
+0.22
+(0.50%)
At close: 3:54:28 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 43.60 | 44.93 | 43.60 | 44.63 | 44.63 | 3,603 |
| May 27, 2025 | 44.90 | 44.90 | 44.17 | 44.41 | 44.41 | 6,170 |
| May 26, 2025 | 44.98 | 45.48 | 44.12 | 44.53 | 44.53 | 6,474 |
| May 23, 2025 | 45.99 | 46.00 | 44.00 | 44.54 | 44.54 | 7,326 |
| May 22, 2025 | 47.00 | 47.00 | 45.50 | 45.94 | 45.94 | 1,623 |
| May 21, 2025 | 45.75 | 47.90 | 45.55 | 47.33 | 47.33 | 3,221 |
| May 20, 2025 | 48.45 | 48.45 | 45.05 | 46.44 | 46.44 | 3,079 |
| May 19, 2025 | 48.88 | 48.88 | 47.08 | 47.65 | 47.65 | 3,578 |
| May 16, 2025 | 47.74 | 47.75 | 47.01 | 47.42 | 47.42 | 914 |
| May 15, 2025 | 48.74 | 49.00 | 46.01 | 47.72 | 47.72 | 3,940 |
| May 14, 2025 | 47.50 | 49.49 | 47.50 | 48.41 | 48.41 | 1,641 |
| May 13, 2025 | 49.89 | 49.89 | 47.54 | 48.10 | 48.10 | 2,503 |
| May 12, 2025 | 47.75 | 48.05 | 46.20 | 47.70 | 47.70 | 4,048 |
| May 9, 2025 | 45.71 | 48.44 | 45.10 | 47.07 | 47.07 | 2,675 |
| May 8, 2025 | 45.99 | 46.84 | 44.00 | 45.31 | 45.31 | 3,691 |
| May 7, 2025 | 45.99 | 45.99 | 44.01 | 45.03 | 45.03 | 2,168 |
| May 6, 2025 | 45.98 | 46.44 | 43.51 | 44.75 | 44.75 | 3,646 |
| May 5, 2025 | 45.15 | 45.89 | 44.15 | 44.97 | 44.97 | 5,399 |
| May 2, 2025 | 48.70 | 48.70 | 43.10 | 44.41 | 44.41 | 5,854 |
| Apr 30, 2025 | 47.95 | 47.95 | 45.00 | 45.38 | 45.38 | 1,779 |
| Apr 29, 2025 | 49.00 | 49.00 | 45.81 | 46.89 | 46.89 | 1,768 |
| Apr 28, 2025 | 45.10 | 48.00 | 45.10 | 46.79 | 46.79 | 1,226 |
| Apr 25, 2025 | 46.50 | 48.70 | 45.00 | 46.48 | 46.48 | 2,776 |
| Apr 24, 2025 | 49.00 | 49.00 | 46.50 | 46.63 | 46.63 | 2,417 |
| Apr 23, 2025 | 47.70 | 47.75 | 45.33 | 46.07 | 46.07 | 3,717 |
| Apr 22, 2025 | 47.75 | 47.75 | 45.15 | 46.70 | 46.70 | 1,037 |
| Apr 21, 2025 | 45.43 | 46.40 | 44.71 | 46.03 | 46.03 | 5,303 |
| Apr 17, 2025 | 46.35 | 46.35 | 43.05 | 44.46 | 44.46 | 8,484 |
| Apr 16, 2025 | 44.90 | 45.64 | 44.10 | 45.44 | 45.44 | 5,586 |
| Apr 15, 2025 | 45.40 | 45.40 | 42.55 | 44.94 | 44.94 | 4,481 |
| Apr 11, 2025 | 45.55 | 45.55 | 44.00 | 44.59 | 44.59 | 2,434 |
| Apr 9, 2025 | 43.51 | 44.87 | 42.50 | 43.62 | 43.62 | 3,305 |
| Apr 8, 2025 | 44.88 | 44.88 | 42.11 | 43.89 | 43.89 | 2,215 |
| Apr 7, 2025 | 44.00 | 44.00 | 41.91 | 43.27 | 43.27 | 3,796 |
| Apr 4, 2025 | 44.78 | 44.78 | 43.15 | 44.15 | 44.15 | 2,041 |
| Apr 3, 2025 | 44.00 | 44.73 | 43.20 | 43.74 | 43.74 | 5,108 |
| Apr 2, 2025 | 44.50 | 44.50 | 43.00 | 43.52 | 43.52 | 1,028 |
| Apr 1, 2025 | 45.50 | 45.50 | 43.00 | 44.13 | 44.13 | 1,762 |
| Mar 28, 2025 | 45.44 | 45.50 | 41.95 | 42.15 | 42.15 | 13,513 |
| Mar 27, 2025 | 47.89 | 47.89 | 43.00 | 43.55 | 43.55 | 12,614 |
| Mar 26, 2025 | 46.55 | 48.00 | 44.85 | 46.10 | 46.10 | 11,939 |
| Mar 25, 2025 | 49.90 | 49.90 | 46.50 | 47.53 | 47.53 | 3,733 |
| Mar 24, 2025 | 47.50 | 47.50 | 42.70 | 46.67 | 46.67 | 21,549 |
| Mar 21, 2025 | 48.40 | 48.40 | 46.00 | 46.56 | 46.56 | 11,864 |
| Mar 20, 2025 | 46.78 | 48.90 | 46.00 | 47.11 | 47.11 | 4,993 |
| Mar 19, 2025 | 46.68 | 47.00 | 46.00 | 46.78 | 46.78 | 6,298 |
| Mar 18, 2025 | 46.39 | 46.39 | 44.90 | 45.51 | 45.51 | 1,764 |
| Mar 17, 2025 | 46.00 | 47.50 | 44.50 | 44.99 | 44.99 | 6,312 |
| Mar 13, 2025 | 46.60 | 47.70 | 45.00 | 45.62 | 45.62 | 5,492 |
| Mar 12, 2025 | 49.40 | 49.75 | 45.10 | 46.26 | 46.26 | 4,093 |
| Mar 11, 2025 | 49.98 | 49.98 | 46.50 | 48.07 | 48.07 | 2,936 |
| Mar 10, 2025 | 50.18 | 50.19 | 47.50 | 49.60 | 49.60 | 6,128 |
| Mar 7, 2025 | 48.90 | 50.10 | 48.26 | 49.94 | 49.94 | 5,842 |
| Mar 6, 2025 | 46.55 | 49.50 | 46.55 | 48.91 | 48.91 | 2,915 |
| Mar 5, 2025 | 49.70 | 49.70 | 47.50 | 48.35 | 48.35 | 5,495 |
| Mar 4, 2025 | 43.00 | 47.90 | 42.00 | 45.66 | 45.66 | 14,772 |
| Mar 3, 2025 | 46.90 | 48.00 | 43.10 | 43.79 | 43.79 | 6,710 |
| Feb 28, 2025 | 46.49 | 46.49 | 45.50 | 45.60 | 45.60 | 8,232 |
| Feb 27, 2025 | 49.69 | 49.69 | 46.00 | 46.57 | 46.57 | 5,116 |
| Feb 25, 2025 | 47.78 | 49.69 | 47.78 | 48.01 | 48.01 | 1,698 |
| Feb 24, 2025 | 50.95 | 50.95 | 48.00 | 48.52 | 48.52 | 1,893 |
| Feb 21, 2025 | 50.00 | 50.98 | 49.00 | 49.66 | 49.66 | 10,154 |
| Feb 20, 2025 | 50.50 | 51.40 | 49.80 | 50.04 | 50.04 | 3,711 |
| Feb 19, 2025 | 51.22 | 51.99 | 49.68 | 50.41 | 50.41 | 11,782 |
| Feb 18, 2025 | 1.5 Dividend | |||||
| Feb 18, 2025 | 50.00 | 52.98 | 50.00 | 51.22 | 51.22 | 18,510 |
| Feb 17, 2025 | 53.80 | 53.80 | 49.85 | 52.19 | 50.69 | 12,779 |
| Feb 14, 2025 | 52.90 | 53.16 | 49.50 | 51.13 | 49.66 | 12,541 |
| Feb 13, 2025 | 51.90 | 52.36 | 50.55 | 51.86 | 50.37 | 21,826 |
| Feb 12, 2025 | 49.55 | 52.00 | 49.01 | 49.99 | 48.55 | 16,804 |
| Feb 11, 2025 | 52.50 | 53.50 | 50.10 | 50.65 | 49.19 | 5,432 |
| Feb 10, 2025 | 52.50 | 52.50 | 51.55 | 51.87 | 50.38 | 2,826 |
| Feb 7, 2025 | 52.90 | 52.90 | 51.00 | 52.14 | 50.64 | 5,439 |
| Feb 6, 2025 | 52.18 | 52.40 | 51.00 | 51.94 | 50.45 | 3,448 |
| Feb 5, 2025 | 51.00 | 51.90 | 50.63 | 51.79 | 50.30 | 3,381 |
| Feb 4, 2025 | 52.40 | 52.40 | 50.51 | 50.81 | 49.35 | 5,013 |
| Feb 3, 2025 | 52.40 | 52.40 | 50.57 | 50.85 | 49.39 | 4,386 |
| Feb 1, 2025 | 51.88 | 52.00 | 50.30 | 51.11 | 49.64 | 3,326 |
| Jan 31, 2025 | 52.50 | 52.50 | 49.90 | 50.97 | 49.51 | 3,783 |
| Jan 30, 2025 | 52.50 | 52.50 | 50.30 | 50.90 | 49.44 | 2,658 |
| Jan 29, 2025 | 51.99 | 51.99 | 50.10 | 50.83 | 49.37 | 2,325 |
| Jan 28, 2025 | 51.00 | 51.22 | 49.46 | 49.86 | 48.43 | 2,220 |
| Jan 27, 2025 | 52.49 | 52.49 | 50.00 | 50.55 | 49.10 | 6,046 |
| Jan 24, 2025 | 52.50 | 53.80 | 51.60 | 51.90 | 50.41 | 5,545 |
| Jan 23, 2025 | 51.20 | 53.59 | 51.16 | 52.38 | 50.87 | 2,336 |
| Jan 22, 2025 | 52.50 | 52.50 | 50.80 | 51.00 | 49.53 | 4,465 |
| Jan 21, 2025 | 52.50 | 52.50 | 50.50 | 51.42 | 49.94 | 3,974 |
| Jan 20, 2025 | 52.54 | 52.54 | 51.00 | 51.53 | 50.05 | 2,329 |
| Jan 17, 2025 | 52.49 | 52.54 | 50.10 | 51.25 | 49.78 | 5,238 |
| Jan 16, 2025 | 52.50 | 52.99 | 51.62 | 52.49 | 50.98 | 1,596 |
| Jan 15, 2025 | 52.85 | 52.99 | 51.50 | 51.58 | 50.10 | 5,020 |
| Jan 14, 2025 | 52.50 | 52.88 | 51.52 | 52.32 | 50.82 | 1,773 |
| Jan 13, 2025 | 52.89 | 54.49 | 50.75 | 51.48 | 50.00 | 16,798 |
| Jan 10, 2025 | 51.72 | 52.90 | 51.30 | 51.99 | 50.50 | 2,836 |
| Jan 9, 2025 | 51.50 | 53.00 | 51.36 | 52.00 | 50.51 | 5,664 |
| Jan 8, 2025 | 55.00 | 55.00 | 49.80 | 51.00 | 49.53 | 42,831 |
| Jan 7, 2025 | 54.49 | 54.49 | 52.00 | 53.42 | 51.88 | 6,454 |
| Jan 6, 2025 | 55.90 | 55.90 | 53.00 | 53.07 | 51.54 | 4,571 |
| Jan 3, 2025 | 55.50 | 55.50 | 54.12 | 54.97 | 53.39 | 5,302 |
| Jan 2, 2025 | 55.90 | 55.90 | 54.20 | 54.93 | 53.35 | 3,965 |
| Jan 1, 2025 | 56.00 | 56.00 | 54.50 | 55.35 | 53.76 | 1,192 |
| Dec 31, 2024 | 54.99 | 55.49 | 53.82 | 54.09 | 52.54 | 3,297 |
| Dec 30, 2024 | 56.80 | 56.80 | 53.80 | 54.55 | 52.98 | 2,717 |
Related Tickers
CGVAK.BO CG-VAK Software and Exports Limited
252.65
-0.69%
ACESOFT.BO Ace Software Exports Limited
239.70
+1.05%
ABMKNO.BO ABM Knowledgeware Limited
158.75
+0.95%
8205.HK Shanghai Jiaoda Withub Information Industrial Company Limited
0.295
0.00%
WRD WeRide Inc.
10.55
-2.04%
SOUN SoundHound AI, Inc.
10.97
-1.35%