SAVERAIND.BO Historical Prices | SAVERA IND Stock

BSE

0.25% NSE

0.32%

Savera Industries Ltd. (SAVERAIND.BO)

-BSE

40.85 0.55(1.33%) 3:24PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Feb, 2012	33.80	33.80	33.80	33.80	0	32.71
17 Feb, 2012	36.85	36.85	33.30	33.80	2,100	32.71
16 Feb, 2012	33.20	34.95	33.20	34.30	600	33.19
15 Feb, 2012	37.95	37.95	34.00	34.10	2,100	33.00
14 Feb, 2012	35.00	35.25	33.70	33.70	900	32.61
13 Feb, 2012	37.00	37.00	34.55	35.10	600	33.97
10 Feb, 2012	34.85	36.85	31.55	35.90	5,200	34.74
9 Feb, 2012	34.00	34.10	32.85	34.10	3,200	33.00
8 Feb, 2012	34.60	34.60	33.00	33.90	1,700	32.81
7 Feb, 2012	33.25	34.80	33.00	33.60	5,500	32.52
6 Feb, 2012	32.95	38.00	32.10	34.50	12,200	33.39
3 Feb, 2012	33.10	33.10	31.50	32.95	0	31.89
2 Feb, 2012	33.00	33.00	31.75	32.25	300	31.21
1 Feb, 2012	32.00	32.50	30.75	32.50	300	31.45
31 Jan, 2012	29.30	31.00	29.30	31.00	200	30.00
30 Jan, 2012	32.85	32.85	30.55	30.75	300	29.76
27 Jan, 2012	33.45	33.45	31.40	32.85	400	31.79
26 Jan, 2012	32.20	32.20	32.20	32.20	0	31.16
25 Jan, 2012	32.80	33.45	32.00	32.20	800	31.16
24 Jan, 2012	32.55	32.65	31.20	31.95	600	30.92
23 Jan, 2012	29.85	32.85	29.55	30.70	800	29.71
20 Jan, 2012	34.30	34.30	31.30	31.70	400	30.68
19 Jan, 2012	32.95	32.95	32.00	32.00	0	30.97
18 Jan, 2012	33.40	33.40	31.20	32.85	100	31.79
17 Jan, 2012	33.35	33.35	31.95	31.95	400	30.92
16 Jan, 2012	34.90	34.90	31.55	31.60	600	30.58
13 Jan, 2012	34.70	34.70	31.40	31.45	700	30.44
12 Jan, 2012	32.05	33.75	31.35	31.35	1,800	30.34
11 Jan, 2012	37.95	37.95	31.55	32.15	800	31.11
10 Jan, 2012	30.90	33.75	30.90	32.25	0	31.21
9 Jan, 2012	34.05	34.05	31.55	32.10	400	31.06
6 Jan, 2012	32.70	32.70	30.90	30.90	300	29.90
5 Jan, 2012	31.70	31.70	31.70	31.70	0	30.68
4 Jan, 2012	35.00	35.00	31.10	32.15	400	31.11
3 Jan, 2012	33.20	33.20	30.20	32.95	200	31.89
2 Jan, 2012	35.25	35.25	30.60	30.60	100	29.61
30 Dec, 2011	34.90	34.90	30.60	31.25	0	30.24
29 Dec, 2011	34.65	34.65	31.40	31.50	100	30.48
28 Dec, 2011	32.50	33.00	31.05	33.00	1,500	31.94
27 Dec, 2011	31.05	33.95	31.00	31.05	0	30.05
26 Dec, 2011	35.30	35.30	30.85	30.85	100	29.85
23 Dec, 2011	30.30	34.00	30.30	32.15	0	31.11
22 Dec, 2011	33.20	33.20	30.05	32.90	2,700	31.84
21 Dec, 2011	36.45	36.45	30.05	31.30	200	30.29
20 Dec, 2011	31.50	31.50	30.40	30.90	200	29.90
19 Dec, 2011	30.20	35.10	30.20	31.30	200	30.29
16 Dec, 2011	35.60	35.60	31.45	31.75	300	30.73
15 Dec, 2011	32.80	33.00	31.50	31.55	500	30.53
14 Dec, 2011	35.95	35.95	32.50	32.80	1,500	31.74
13 Dec, 2011	32.45	33.45	32.45	33.40	0	32.32
12 Dec, 2011	34.95	34.95	32.45	33.20	1,200	32.13
9 Dec, 2011	35.20	35.20	34.15	34.60	500	33.48
8 Dec, 2011	34.45	36.35	33.15	34.95	100	33.82
7 Dec, 2011	34.20	36.40	34.20	34.60	600	33.48
6 Dec, 2011	34.50	34.50	34.50	34.50	0	33.39
5 Dec, 2011	37.30	37.30	34.45	34.50	2,000	33.39
2 Dec, 2011	35.80	35.80	33.30	35.00	1,100	33.87
1 Dec, 2011	35.00	35.40	34.00	34.30	1,400	33.19
30 Nov, 2011	35.80	35.80	34.55	34.90	200	33.77
29 Nov, 2011	37.50	37.50	34.05	34.80	4,000	33.68
28 Nov, 2011	37.65	37.65	34.25	36.65	100	35.47
25 Nov, 2011	37.10	37.10	33.80	34.20	200	33.10
24 Nov, 2011	35.90	38.00	34.40	36.40	1,700	35.23
23 Nov, 2011	36.40	36.40	33.50	35.30	600	34.16
22 Nov, 2011	33.50	35.80	33.50	35.00	1,100	33.87
21 Nov, 2011	34.80	34.90	33.00	33.00	1,700	31.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SAVERAIND.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Savera Industries Ltd. (SAVERAIND.BO)