Saven Technologies share price history

BSE: 532404IT - ServicesSmall Cap

Saven Technologies Ltd. · Face value ₹1 · Listed Jan 2001

₹31.73₹0.03 (0.09%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹31.70.

29 Oct: open ₹31.70, high ₹31.75, low ₹30.64

52-week range of traded prices to 29 Oct 2026

₹29.67Low, 23 Oct 2026₹49.70High, 10 Feb 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹35 Cr3,586th largest listed
P/E: 12.27
P/B: 1.60
Dividend yield: 4.73%
ROE: 13.5%
ROCE: 14.5%
Debt to equity: 0.00
Volume, BSE: 2,427

Saven Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Saven Technologies' share price is on record from 3 Jan 2007, when it closed at ₹9.36, to 29 Oct 2026. Its highest close was ₹74.86 on 22 Dec 2023 and its lowest ₹2.23 on 30 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.73	−27.4%	48.05	30.68	43.65	49.70	29.67	25,27,435
2025	43.71	−19.2%	55.35	42.15	56.00	56.00	41.91	14,50,205
2024	54.09	−18.0%	70.80	50.62	67.00	72.50	50.26	31,31,056
2023	65.99	+59.4%	74.86	35.02	41.40	77.00	34.30	43,67,295
2022	41.40	−21.7%	51.85	31.40	55.00	58.00	30.35	39,34,305
2021	52.90	+13.3%	52.90	23.95	47.60	53.45	23.05	49,24,377
2020	46.70	+252.5%	53.05	11.07	13.25	53.05	10.51	36,82,028
2019	13.25	−40.6%	29.90	12.30	22.75	31.25	11.20	12,74,257
2018	22.30	−11.2%	27.00	8.83	24.50	28.45	7.87	12,67,375
2017	25.10	+9.1%	35.00	21.60	23.15	36.00	21.05	31,92,544
2016	23.00	−14.7%	29.05	16.30	27.50	31.00	15.25	45,91,616
2015	26.95	+48.9%	32.90	12.80	17.75	34.55	12.10	41,55,566
2014	18.10	+316.1%	22.60	4.50	4.56	23.00	4.50	12,21,993
2013	4.35	−26.6%	7.47	3.30	6.22	7.94	3.30	6,33,338
2012	5.93	+51.3%	7.33	3.90	3.90	7.59	3.90	8,78,178
2011	3.92	−43.5%	7.01	3.40	7.00	7.15	3.40	6,12,761
2010	6.94	+6.8%	9.35	4.15	6.26	9.81	3.77	30,84,333
2009	6.50	+103.1%	7.31	2.23	3.36	7.65	2.20	13,24,356
2008	3.20	−77.5%	18.11	2.53	14.91	19.01	2.43	16,84,865
2007	14.20	–	14.94	7.12	9.16	16.40	7.00	21,53,706

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.73	−5.4%	34.00	34.89	29.67	86,318
Sep 2026	33.53	−1.1%	34.69	35.90	32.20	1,05,115
Aug 2026	33.92	−0.6%	34.44	34.84	31.00	4,31,987
Jul 2026	34.14	−14.7%	41.00	42.79	33.70	7,16,045
Jun 2026	40.01	+26.6%	31.99	43.99	30.06	3,19,288
May 2026	31.60	−17.0%	38.99	39.99	30.81	3,06,304
Apr 2026	38.09	+20.8%	32.10	40.80	31.15	99,585
Mar 2026	31.54	−15.0%	35.00	38.08	31.00	1,44,586
Feb 2026	37.10	−13.0%	42.79	49.70	37.00	2,49,482
Jan 2026	42.64	−2.4%	43.65	45.24	40.11	68,725
Dec 2025	43.71	−3.7%	45.91	47.40	43.01	1,06,089
Nov 2025	45.39	−2.6%	45.36	48.00	43.51	1,02,532
Oct 2025	46.58	−2.4%	47.99	49.00	42.55	1,17,730
Sep 2025	47.74	+3.5%	46.01	49.48	44.05	1,19,404
Aug 2025	46.14	+4.2%	44.51	50.20	44.08	1,60,407
Jul 2025	44.30	−0.7%	44.85	47.00	43.62	76,653
Jun 2025	44.62	+2.1%	44.42	48.50	43.12	1,81,290
May 2025	43.72	−3.7%	48.70	49.89	43.10	79,657
Apr 2025	45.38	+7.7%	45.50	49.00	41.91	60,263
Mar 2025	42.15	−7.6%	46.90	50.19	41.95	1,48,962
Feb 2025	45.60	−10.5%	51.88	53.80	45.50	1,58,297
Jan 2025	50.97	−5.8%	56.00	56.00	49.46	1,38,921
Dec 2024	54.09	−1.3%	54.99	59.60	53.00	1,30,759
Nov 2024	54.80	−4.7%	59.40	61.85	53.15	2,31,747
Oct 2024	57.51	+4.0%	56.39	58.89	50.26	1,81,463
Sep 2024	55.31	−1.1%	56.51	58.65	54.31	1,71,694
Aug 2024	55.95	−8.7%	62.20	66.85	54.90	3,43,092
Jul 2024	61.25	+10.1%	55.60	62.00	53.00	2,88,462
Jun 2024	55.65	−3.9%	60.00	61.00	52.75	2,10,757
May 2024	57.93	−1.4%	59.89	60.79	54.00	3,07,545
Apr 2024	58.77	−7.4%	62.23	66.60	56.50	2,67,539
Mar 2024	63.50	+1.9%	62.31	67.00	56.00	1,77,235
Feb 2024	62.33	+1.4%	62.49	72.50	59.00	4,69,685
Jan 2024	61.44	−6.9%	67.00	67.00	58.30	3,51,078
Dec 2023	65.99	+35.6%	49.00	77.00	46.00	16,47,329
Nov 2023	48.67	+0.2%	49.25	55.00	47.00	3,66,324
Oct 2023	48.57	+2.5%	48.40	51.50	42.10	4,99,018
Sep 2023	47.38	+20.0%	39.01	49.85	38.55	4,18,086
Aug 2023	39.49	−4.5%	41.50	43.25	38.15	1,98,828
Jul 2023	41.33	−1.4%	41.77	44.60	39.05	2,24,504
Jun 2023	41.93	+12.7%	37.98	45.00	36.70	1,68,003
May 2023	37.20	−2.2%	38.70	43.97	36.20	2,61,262
Apr 2023	38.02	+6.1%	36.82	39.50	35.02	83,972
Mar 2023	35.85	−8.1%	39.80	40.59	34.30	1,40,575
Feb 2023	39.00	−10.2%	45.00	45.90	39.00	2,42,887
Jan 2023	43.45	+5.0%	41.40	44.00	39.30	1,16,507
Dec 2022	41.40	−10.8%	46.95	46.95	39.25	2,31,005
Nov 2022	46.40	+21.1%	39.10	55.00	37.00	5,53,656
Oct 2022	38.30	−1.3%	39.60	41.90	38.00	90,585
Sep 2022	38.80	−4.4%	40.50	46.90	37.45	2,56,133
Aug 2022	40.60	−3.7%	42.15	44.25	38.00	1,63,010
Jul 2022	42.15	+19.9%	35.95	44.60	32.50	2,12,979
Jun 2022	35.15	−5.1%	37.95	38.90	30.35	1,71,416
May 2022	37.05	−11.5%	42.80	42.80	36.30	1,47,094
Apr 2022	41.85	−0.1%	43.45	49.90	40.30	2,19,983
Mar 2022	41.90	−6.1%	43.00	49.50	40.30	2,43,976
Feb 2022	44.60	+10.3%	39.80	54.85	39.80	5,37,116
Jan 2022	40.45	−23.5%	55.00	58.00	36.70	11,07,352
Dec 2021	52.90	+76.3%	31.45	53.00	28.10	9,08,588
Nov 2021	30.00	+9.3%	27.85	35.60	25.00	3,66,940
Oct 2021	27.45	−4.4%	28.45	34.40	26.00	3,81,857
Sep 2021	28.70	+2.9%	28.40	29.85	26.25	2,08,858
Aug 2021	27.90	−2.6%	29.90	33.70	27.30	4,60,442
Jul 2021	28.65	−0.7%	29.45	30.55	26.25	3,54,672
Jun 2021	28.85	+1.2%	28.50	32.80	26.70	4,58,868
May 2021	28.50	+8.6%	25.65	37.00	25.15	4,19,834
Apr 2021	26.25	−7.1%	29.30	29.45	23.05	2,36,589
Mar 2021	28.25	−16.5%	33.00	35.30	26.20	3,83,574
Feb 2021	33.85	−23.5%	44.30	45.10	32.50	2,85,709
Jan 2021	44.25	−5.2%	47.60	53.45	42.95	4,58,446
Dec 2020	46.70	+11.7%	41.00	46.70	35.75	8,89,085
Nov 2020	41.80	+21.5%	36.10	53.05	36.10	6,81,734
Oct 2020	34.40	+136.4%	14.00	34.40	13.00	11,27,894
Sep 2020	14.55	−3.4%	15.60	15.95	13.15	1,01,932
Aug 2020	15.06	+6.1%	14.10	17.15	13.70	1,54,195
Jul 2020	14.20	−6.0%	15.95	17.45	13.60	1,23,526
Jun 2020	15.11	+27.3%	13.47	16.95	11.55	1,59,564
May 2020	11.87	−7.1%	11.71	13.98	11.51	28,189
Apr 2020	12.78	+3.9%	12.50	13.65	11.00	61,654
Mar 2020	12.30	−11.5%	14.90	16.42	10.51	1,13,855
Feb 2020	13.90	−7.3%	15.56	18.00	12.70	1,72,732
Jan 2020	15.00	+13.2%	13.25	15.99	12.55	67,668
Dec 2019	13.25	+3.7%	13.00	13.99	11.75	49,067
Nov 2019	12.78	−11.3%	14.50	15.50	11.20	1,60,359
Oct 2019	14.40	−4.6%	14.85	16.30	13.15	61,657
Sep 2019	15.10	−4.4%	15.00	16.30	13.90	69,403
Aug 2019	15.80	−14.6%	17.75	19.35	13.00	1,39,899
Jul 2019	18.50	+12.1%	16.50	19.70	14.00	1,44,916
Jun 2019	16.50	−17.3%	19.30	21.90	14.40	84,383
May 2019	19.95	−13.3%	23.00	25.45	18.60	63,317
Apr 2019	23.00	+2.4%	22.00	26.80	21.00	32,423
Mar 2019	22.45	−0.2%	21.45	27.40	21.45	82,123
Feb 2019	22.50	−10.9%	24.55	26.00	18.70	52,346
Jan 2019	25.25	+13.2%	22.75	31.25	22.00	3,34,364
Dec 2018	22.30	+21.1%	19.30	22.35	16.55	1,73,835
Nov 2018	18.42	+53.1%	13.00	18.42	11.20	1,30,016
Oct 2018	12.03	+36.2%	8.80	13.14	8.05	93,425
Sep 2018	8.83	−33.6%	14.30	15.40	7.87	90,264
Aug 2018	13.30	−38.7%	20.65	20.65	12.30	1,31,714
Jul 2018	21.70	−10.9%	24.00	24.00	21.70	703
Mar 2018	24.35	−4.9%	26.95	27.65	24.00	3,02,049
Feb 2018	25.60	+15.6%	22.95	28.45	18.00	2,05,008
Jan 2018	22.15	−11.8%	24.50	28.00	22.00	1,40,361
Dec 2017	25.10	+13.3%	22.20	28.00	21.40	2,35,996
Nov 2017	22.15	−4.9%	23.30	24.50	21.70	2,10,773
Oct 2017	23.30	+3.6%	23.20	28.95	22.05	1,20,641
Sep 2017	22.50	+0.7%	22.60	24.50	21.05	1,16,365
Aug 2017	22.35	−2.0%	22.80	24.40	21.50	1,25,928
Jul 2017	22.80	−0.2%	22.50	24.45	21.15	2,35,490
Jun 2017	22.85	−6.9%	25.00	27.90	21.70	2,29,647
May 2017	24.55	−11.4%	29.45	31.00	23.00	2,81,340
Apr 2017	27.70	−9.5%	31.95	32.00	27.00	2,08,163
Mar 2017	30.60	−4.2%	33.35	34.00	29.00	3,58,310
Feb 2017	31.95	−0.9%	31.55	36.00	31.00	3,76,594
Jan 2017	32.25	+40.2%	23.15	34.70	21.80	6,93,297
Dec 2016	23.00	+1.3%	23.20	25.40	20.70	1,45,145
Nov 2016	22.70	−14.5%	26.70	27.00	19.80	3,37,876
Oct 2016	26.55	+37.6%	19.30	27.50	17.50	10,04,536
Sep 2016	19.30	+14.2%	16.85	20.50	16.10	4,29,049
Aug 2016	16.90	−5.3%	18.70	19.00	16.05	1,61,972
Jul 2016	17.85	−12.3%	20.85	21.00	17.45	1,80,064
Jun 2016	20.35	+9.1%	19.40	24.35	18.70	3,86,267
May 2016	18.65	+2.2%	18.90	21.95	15.25	4,69,369
Apr 2016	18.25	+8.0%	17.60	18.50	16.35	1,60,808
Mar 2016	16.90	−0.6%	17.45	19.90	16.25	3,24,396
Feb 2016	17.00	−15.4%	21.40	22.00	16.50	3,70,275
Jan 2016	20.10	−25.4%	27.50	31.00	19.50	6,21,859
Dec 2015	26.95	+13.7%	24.85	34.55	24.80	23,10,424
Nov 2015	23.70	+29.9%	19.30	23.70	17.05	2,04,211
Oct 2015	18.25	+1.1%	17.15	20.20	16.05	1,71,232
Sep 2015	18.05	−1.4%	17.40	20.75	14.70	1,61,306
Aug 2015	18.30	−40.9%	30.95	32.50	18.30	2,70,401
Jul 2015	30.95	+84.2%	20.10	33.80	15.00	4,72,779
Jun 2015	16.80	−1.2%	19.80	20.00	14.05	48,841
May 2015	17.00	0.0%	20.20	21.70	15.05	31,443
Apr 2015	17.00	−5.8%	17.15	20.00	14.00	43,296
Mar 2015	18.05	+30.8%	14.90	20.87	14.05	2,75,515
Feb 2015	13.80	−13.8%	16.00	16.70	12.10	64,263
Jan 2015	16.00	−11.6%	17.75	18.40	14.70	1,01,855
Dec 2014	18.10	+5.5%	16.85	19.85	15.35	94,746
Nov 2014	17.15	−19.9%	21.80	23.00	17.15	1,84,409
Oct 2014	21.40	+38.4%	15.40	21.40	15.20	3,07,609
Sep 2014	15.46	+82.1%	8.89	15.46	7.52	1,85,329
Aug 2014	8.49	−0.5%	8.70	11.45	7.71	1,68,062
Jul 2014	8.53	−9.3%	9.22	9.58	7.60	42,757
Jun 2014	9.40	+84.3%	4.85	9.90	4.61	81,768
May 2014	5.10	−21.7%	6.19	7.71	5.10	50,411
Apr 2014	6.51	−7.8%	7.40	8.40	5.83	19,186
Mar 2014	7.06	−8.3%	8.00	8.00	6.33	6,989
Feb 2014	7.70	+11.6%	6.56	8.85	6.24	11,628
Jan 2014	6.90	+58.6%	4.56	7.45	4.50	69,099
Dec 2013	4.35	−29.7%	6.48	6.48	4.28	45,181
Nov 2013	6.19	+65.1%	3.93	6.19	3.82	27,000
Oct 2013	3.75	+8.7%	3.40	4.38	3.30	2,475
Sep 2013	3.45	−9.7%	3.65	3.75	3.30	7,973
Aug 2013	3.82	−8.8%	4.00	4.20	3.81	13,631
Jul 2013	4.19	−22.4%	5.24	5.24	4.00	2,19,225
Jun 2013	5.40	−8.8%	6.20	6.51	5.40	2,05,591
May 2013	5.92	+51.8%	4.09	6.23	4.09	5,656
Apr 2013	3.90	−22.5%	5.03	5.73	3.90	20,458
Mar 2013	5.03	+5.2%	4.61	6.04	4.10	13,717
Feb 2013	4.78	−18.3%	5.99	5.99	4.41	25,095
Jan 2013	5.85	−1.3%	6.22	7.94	5.20	47,336
Dec 2012	5.93	+13.8%	5.59	7.46	4.70	1,62,022
Nov 2012	5.21	+7.9%	5.01	5.59	4.14	55,931
Oct 2012	4.83	−22.3%	6.45	7.59	4.83	66,374
Sep 2012	6.22	+18.5%	5.40	7.47	5.40	96,206
Aug 2012	5.25	−2.8%	5.40	6.05	4.71	63,489
Jul 2012	5.40	−2.9%	5.80	6.75	5.15	29,528
Jun 2012	5.56	−16.5%	6.33	6.59	5.23	37,331
May 2012	6.66	+31.6%	5.28	7.35	4.71	1,14,965
Apr 2012	5.06	+1.6%	5.22	5.99	4.76	20,708
Mar 2012	4.98	−0.8%	5.27	6.19	4.22	42,902
Feb 2012	5.02	+12.6%	4.30	6.47	4.30	1,67,295
Jan 2012	4.46	+13.8%	3.90	4.50	3.90	21,427
Dec 2011	3.92	−16.6%	4.70	4.70	3.40	5,987
Nov 2011	4.70	+17.8%	4.18	5.52	4.18	81,252
Oct 2011	3.99	+2.3%	3.72	4.15	3.53	47,320
Sep 2011	3.90	+12.1%	3.65	4.25	3.45	28,205
Aug 2011	3.48	−21.6%	4.32	4.84	3.45	36,167
Jul 2011	4.44	+4.7%	3.93	4.88	3.92	88,224
Jun 2011	4.24	−3.2%	4.36	4.71	3.76	35,895
May 2011	4.38	+0.2%	4.79	4.82	3.50	24,518
Apr 2011	4.37	−7.8%	4.40	5.00	4.28	26,558
Mar 2011	4.74	−0.2%	4.87	4.98	4.00	71,873
Feb 2011	4.75	−6.5%	5.48	5.48	4.02	55,137
Jan 2011	5.08	−26.8%	7.00	7.15	4.90	1,11,625
Dec 2010	6.94	+16.2%	6.40	6.94	5.53	1,14,823
Nov 2010	5.97	−23.0%	7.51	8.05	5.26	2,62,611
Oct 2010	7.75	+12.0%	6.30	8.05	5.80	1,84,290
Sep 2010	6.92	+16.7%	5.72	8.49	5.32	4,18,392
Aug 2010	5.93	+4.6%	5.90	6.47	4.81	1,44,802
Jul 2010	5.67	+7.8%	5.52	6.66	4.79	1,68,374
Jun 2010	5.26	−3.1%	5.50	6.40	4.81	84,587
May 2010	5.43	−24.1%	7.50	7.50	5.42	81,172
Apr 2010	7.15	0.0%	7.79	9.81	6.87	10,78,574
Mar 2010	7.15	+40.5%	5.24	7.16	3.77	3,77,373
Feb 2010	5.09	−3.2%	5.45	5.68	4.50	42,676
Jan 2010	5.26	−19.1%	6.26	7.45	4.70	1,26,659
Dec 2009	6.50	+22.6%	5.95	7.65	5.69	2,36,664
Nov 2009	5.30	+3.9%	5.10	6.90	4.93	1,39,479
Oct 2009	5.10	+12.3%	4.41	6.19	4.40	3,17,764
Sep 2009	4.54	+11.0%	4.15	4.68	3.61	2,65,566
Aug 2009	4.09	−16.5%	4.65	4.85	3.69	82,363
Jul 2009	4.90	+3.2%	4.52	5.11	4.00	30,378
Jun 2009	4.75	−1.2%	5.05	5.50	3.56	1,43,654
May 2009	4.81	+68.8%	2.80	4.81	2.71	56,828
Apr 2009	2.85	+27.8%	2.34	2.85	2.30	9,035
Mar 2009	2.23	−20.6%	2.95	2.95	2.20	22,491
Feb 2009	2.81	−34.3%	4.49	4.71	2.81	8,012
Jan 2009	4.28	+33.8%	3.36	5.10	3.20	12,122
Dec 2008	3.20	+25.5%	2.50	3.31	2.43	7,064
Nov 2008	2.55	−28.4%	3.69	3.70	2.55	25,744
Oct 2008	3.56	−26.3%	4.59	5.25	3.40	88,572
Sep 2008	4.83	−27.4%	6.41	7.20	4.83	56,449
Aug 2008	6.65	+17.1%	5.93	8.00	5.20	2,12,104
Jul 2008	5.68	−2.9%	6.13	6.13	3.86	4,13,844
Jun 2008	5.85	−27.1%	7.63	8.43	5.84	55,134
May 2008	8.03	+5.7%	7.90	8.96	7.25	38,181
Apr 2008	7.60	+5.1%	7.54	10.07	7.10	68,817
Mar 2008	7.23	−21.4%	9.20	9.20	5.94	1,38,212
Feb 2008	9.20	−14.7%	11.30	12.45	8.56	59,414
Jan 2008	10.78	−24.1%	14.91	19.01	10.75	5,21,330
Dec 2007	14.20	+66.1%	8.60	14.20	8.00	4,68,988
Nov 2007	8.55	+3.1%	7.90	8.95	7.00	57,161
Oct 2007	8.29	−12.8%	9.10	9.58	8.02	68,210
Sep 2007	9.51	−31.8%	14.00	14.15	9.28	2,07,937
Aug 2007	13.95	+57.6%	8.25	16.40	7.00	7,23,465
Jul 2007	8.85	+8.7%	8.90	10.39	7.03	61,306
Jun 2007	8.14	−0.5%	8.15	9.37	7.01	1,05,658
May 2007	8.18	−9.1%	8.70	9.87	7.01	53,810
Apr 2007	9.00	−1.4%	9.14	9.90	8.22	23,685
Mar 2007	9.13	+7.3%	8.64	9.63	8.34	1,53,531
Feb 2007	8.51	−19.6%	10.41	11.00	8.34	67,656
Jan 2007	10.59	–	9.16	11.27	9.16	1,62,299

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	31.70	31.75	30.64	31.73	31.65	2,427
28 Oct 2026	30.00	31.95	30.00	31.70	31.55	3,772
27 Oct 2026	30.80	31.00	30.21	30.85	30.77	1,085
26 Oct 2026	31.30	31.90	30.50	30.80	31.03	4,117
23 Oct 2026	32.80	33.45	29.67	30.68	30.80	15,741
22 Oct 2026	33.89	33.99	32.55	33.65	33.15	2,460
21 Oct 2026	34.89	34.89	32.11	33.55	33.30	5,359
19 Oct 2026	34.00	34.10	33.25	33.30	33.80	2,507
16 Oct 2026	34.05	34.69	34.00	34.13	34.10	1,821
15 Oct 2026	34.70	34.70	32.80	34.22	33.94	4,865
14 Oct 2026	34.70	34.70	33.31	34.00	33.91	2,525
13 Oct 2026	34.69	34.69	33.16	34.06	34.16	3,843
12 Oct 2026	33.49	34.39	33.49	34.00	33.89	3,547
9 Oct 2026	34.00	34.66	33.60	33.99	33.69	1,904
8 Oct 2026	34.49	34.80	33.50	33.61	34.65	10,943
7 Oct 2026	34.68	34.68	33.34	34.08	33.88	4,315
6 Oct 2026	33.28	34.79	32.61	34.00	33.95	12,569
5 Oct 2026	33.17	33.98	33.17	33.32	33.60	793
1 Oct 2026	34.00	34.00	32.36	33.69	33.34	1,725
30 Sep 2026	34.70	34.70	33.04	33.53	33.58	953
29 Sep 2026	33.94	33.94	32.36	33.33	33.02	3,173
28 Sep 2026	33.59	34.99	32.82	33.95	33.84	4,521

Prices in ₹ per share as traded, not adjusted.