BSE · SAVERA · stock
Savera Industries Limited (SAVERA) stock price history
Every BSE trading session of Savera Industries Limited from Jul 1, 2002 to Nov 13, 2026: 5,967 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAVERA adjusted close, 2002 to 2026
- ₹172.85
- All time high, 2026
- ₹186.50
- 52 week high, ₹130.62 low
- 5,967
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SAVERA key facts
- Savera Industries Limited (SAVERA) closed at ₹160.00 on Nov 13, 2026 on BSE.
- SAVERA's all time high close is ₹172.85, set on Mar 24, 2026; its all time low close is ₹1.53 on Jun 26, 2003.
- SAVERA's 52 week range is ₹130.62 to ₹186.50.
- SAVERA returned +8.4% over the year to Nov 13, 2026 and +248.7% over five years.
- Over ten years SAVERA returned +239%, +13.0% a year compounded.
- SAVERA's deepest drawdown was -85.4% from Jan 7, 2008 to Mar 9, 2009.
- DataCedar holds 5,967 daily sessions of SAVERA history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAVERA price chart, 2002 to 2026
SAVERA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | -1.2% |
| 6 months | +4.4% |
| Year to date | +13.4% |
| 1 year | +8.4% |
| 3 years | +63.3% |
| 5 years | +248.7% |
| 10 years | +239.1% |
| Since Jul 1, 2002 | +5,894% |
| Compound annual growth, 24.4 years | +18.3% |
SAVERA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹172.85 on Mar 24, 2026
- All time low close
- ₹1.53 on Jun 26, 2003
- 52 week high
- ₹186.50 on Aug 12, 2026
- 52 week low
- ₹130.62 on Nov 27, 2025
- Deepest drawdown
- -85.4% from Jan 7, 2008 to Mar 9, 2009, recovered Oct 28, 2015
- Best single session
- +43.8% on Jun 30, 2003
- Worst single session
- -22.7% on Jul 14, 2008
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2002
- 59.9×
- Best calendar year
- 2010, +118%
- Worst calendar year
- 2008, -73%
SAVERA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹142.40 | ₹186.50 | ₹130.62 | ₹160.00 | +14.0% | 844.6K | 211 |
| 2025 | ₹163.88 | ₹165.80 | ₹113.75 | ₹140.29 | -12.9% | 1M | 248 |
| 2024 | ₹111.65 | ₹174.19 | ₹96.51 | ₹161.08 | +44.8% | 4.3M | 245 |
| 2023 | ₹63.04 | ₹127.03 | ₹46.53 | ₹111.22 | +71.7% | 3.5M | 245 |
| 2022 | ₹45.48 | ₹75.68 | ₹36.49 | ₹64.77 | +59.0% | 1.5M | 248 |
| 2021 | ₹35.49 | ₹51.55 | ₹33.12 | ₹40.73 | +14.8% | 1.3M | 248 |
| 2020 | ₹41.15 | ₹49.58 | ₹25.82 | ₹35.49 | -13.7% | 1.3M | 251 |
| 2019 | ₹63.39 | ₹65.32 | ₹33.02 | ₹41.15 | -34.3% | 594.2K | 243 |
| 2018 | ₹71.37 | ₹85.70 | ₹45.55 | ₹62.61 | -11.2% | 888.8K | 243 |
| 2017 | ₹49.78 | ₹78.97 | ₹46.07 | ₹70.49 | +42.7% | 2.7M | 248 |
| 2016 | ₹49.71 | ₹66.17 | ₹36.88 | ₹49.41 | +0.2% | 834.9K | 242 |
| 2015 | ₹31.24 | ₹60.14 | ₹26.16 | ₹49.31 | +64.2% | 923.7K | 246 |
| 2014 | ₹23.57 | ₹41.64 | ₹21.33 | ₹30.03 | +27.4% | 581.5K | 239 |
| 2013 | ₹33.80 | ₹44.79 | ₹19.78 | ₹23.57 | -31.0% | 399.9K | 244 |
| 2012 | ₹25.07 | ₹40.27 | ₹20.84 | ₹34.17 | +53.8% | 861K | 242 |
| 2011 | ₹30.30 | ₹35.37 | ₹21.37 | ₹22.22 | -25.0% | 542K | 243 |
| 2010 | ₹14.23 | ₹43.44 | ₹13.41 | ₹29.61 | +117.8% | 4.3M | 250 |
| 2009 | ₹10.92 | ₹15.24 | ₹5.93 | ₹13.60 | +41.5% | 1.7M | 242 |
| 2008 | ₹36.83 | ₹47.09 | ₹6.79 | ₹9.61 | -72.7% | 1.3M | 240 |
| 2007 | ₹22.61 | ₹35.84 | ₹17.44 | ₹35.16 | +53.4% | 4.3M | 247 |
| 2006 | ₹12.16 | ₹28.03 | ₹12.16 | ₹22.92 | +82.6% | 5.6M | 243 |
| 2005 | ₹7.44 | ₹17.81 | ₹5.90 | ₹12.55 | +72.4% | 3.5M | 242 |
| 2004 | ₹3.81 | ₹12.34 | ₹2.45 | ₹7.28 | +76.6% | 949K | 243 |
| 2003 | ₹2.46 | ₹4.72 | ₹1.52 | ₹4.12 | +95.8% | 197.9K | 246 |
| 2002 | ₹2.97 | ₹4.15 | ₹1.65 | ₹2.11 | n/a | 39.7K | 128 |
SAVERA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹160.00 | +1.3% |
| October 2026 | ₹157.95 | -0.3% |
| September 2026 | ₹158.50 | -2.2% |
| August 2026 | ₹162.09 | +0.1% |
| July 2026 | ₹161.90 | +4.6% |
| June 2026 | ₹154.83 | +5.7% |
| May 2026 | ₹146.48 | -7.1% |
| April 2026 | ₹157.62 | -2.6% |
| March 2026 | ₹161.90 | +8.3% |
| February 2026 | ₹149.42 | +4.4% |
| January 2026 | ₹143.19 | +2.1% |
| December 2025 | ₹140.29 | -2.6% |
About the SAVERA data
Daily bars. 5,967 sessions from Jul 1, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASAVERA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SATIN Satin Creditcare Network Limited
- SATTRIX Sattrix Information Security Limited
- SAUMYA Saumya Consultants Limited
- SAURASHCEM Saurashtra Cement Limited
- SAWACA Sawaca Enterprises Limited
- SAYAJIHOTL Sayaji Hotels Limited
- SAYAJIIND Sayaji Industries Limited
- SBC SBC Exports Limited
Common questions
SAVERA share price history
