SVC Industries Limited (BOM:524488)
India · Delayed Price · Currency is INR 2.530
-0.100 (-3.80%)
At close: Feb 12, 2026
SVC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.56 | 2.56 | 2.42 | 2.50 | 2.50 | -1.19% | 24,533 |
| Feb 12, 2026 | 2.67 | 2.67 | 2.51 | 2.53 | 2.53 | -3.80% | 34,195 |
| Feb 11, 2026 | 2.76 | 2.76 | 2.56 | 2.63 | 2.63 | 1.94% | 17,067 |
| Feb 10, 2026 | 2.55 | 2.60 | 2.52 | 2.58 | 2.58 | 1.57% | 19,580 |
| Feb 9, 2026 | 2.53 | 2.60 | 2.52 | 2.54 | 2.54 | 0.40% | 21,873 |
| Feb 6, 2026 | 2.45 | 2.60 | 2.45 | 2.53 | 2.53 | 1.20% | 81,608 |
| Feb 5, 2026 | 2.60 | 2.60 | 2.46 | 2.50 | 2.50 | -1.96% | 23,088 |
| Feb 4, 2026 | 2.43 | 2.68 | 2.43 | 2.55 | 2.55 | -1.92% | 112,266 |
| Feb 3, 2026 | 2.59 | 2.68 | 2.55 | 2.60 | 2.60 | 0.39% | 80,378 |
| Feb 2, 2026 | 2.74 | 2.79 | 2.50 | 2.59 | 2.59 | -3.72% | 23,902 |
| Feb 1, 2026 | 2.66 | 2.78 | 2.63 | 2.69 | 2.69 | 3.07% | 12,459 |
| Jan 30, 2026 | 2.51 | 2.66 | 2.51 | 2.61 | 2.61 | - | 18,962 |
| Jan 29, 2026 | 2.83 | 2.87 | 2.56 | 2.61 | 2.61 | -5.09% | 56,795 |
| Jan 28, 2026 | 2.82 | 2.86 | 2.57 | 2.75 | 2.75 | - | 30,688 |
| Jan 27, 2026 | 2.66 | 2.82 | 2.64 | 2.75 | 2.75 | 3.38% | 23,192 |
| Jan 23, 2026 | 2.50 | 2.76 | 2.50 | 2.66 | 2.66 | 1.14% | 30,051 |
| Jan 22, 2026 | 2.45 | 2.67 | 2.45 | 2.63 | 2.63 | 0.38% | 33,649 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.47 | 2.62 | 2.62 | -8.07% | 127,562 |
| Jan 20, 2026 | 2.84 | 2.93 | 2.83 | 2.85 | 2.85 | -2.73% | 31,080 |
| Jan 19, 2026 | 2.94 | 2.98 | 2.83 | 2.93 | 2.93 | - | 14,427 |
| Jan 16, 2026 | 2.95 | 2.99 | 2.82 | 2.93 | 2.93 | -0.68% | 29,249 |
| Jan 14, 2026 | 2.97 | 2.99 | 2.90 | 2.95 | 2.95 | -2.64% | 27,352 |
| Jan 13, 2026 | 2.99 | 3.08 | 2.94 | 3.03 | 3.03 | 3.06% | 10,704 |
| Jan 12, 2026 | 3.02 | 3.14 | 2.87 | 2.94 | 2.94 | -4.55% | 44,336 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -0.96% | 13,792 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.06 | 3.11 | 3.11 | -0.64% | 29,562 |
| Jan 7, 2026 | 3.17 | 3.17 | 3.05 | 3.13 | 3.13 | 0.32% | 42,032 |
| Jan 6, 2026 | 3.06 | 3.17 | 3.06 | 3.12 | 3.12 | 0.32% | 20,144 |
| Jan 5, 2026 | 3.21 | 3.21 | 3.07 | 3.11 | 3.11 | -1.89% | 31,763 |
| Jan 2, 2026 | 3.27 | 3.27 | 3.11 | 3.17 | 3.17 | -1.25% | 15,339 |
| Jan 1, 2026 | 3.18 | 3.25 | 3.06 | 3.21 | 3.21 | 0.94% | 31,292 |
| Dec 31, 2025 | 3.18 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 26,342 |
| Dec 30, 2025 | 3.06 | 3.28 | 3.06 | 3.14 | 3.14 | -1.88% | 104,057 |
| Dec 29, 2025 | 3.29 | 3.29 | 3.17 | 3.20 | 3.20 | -0.93% | 22,339 |
| Dec 26, 2025 | 3.22 | 3.32 | 3.16 | 3.23 | 3.23 | 0.62% | 25,547 |
| Dec 24, 2025 | 3.30 | 3.35 | 3.20 | 3.21 | 3.21 | -0.93% | 22,180 |
| Dec 23, 2025 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -2.11% | 28,692 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.27 | 3.31 | 3.31 | 0.61% | 20,509 |
| Dec 19, 2025 | 3.30 | 3.32 | 3.22 | 3.29 | 3.29 | 2.49% | 19,518 |
| Dec 18, 2025 | 3.11 | 3.30 | 3.11 | 3.21 | 3.21 | -1.53% | 13,120 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.21 | 3.26 | 3.26 | 0.93% | 10,742 |
| Dec 16, 2025 | 3.33 | 3.37 | 3.15 | 3.23 | 3.23 | -0.31% | 19,802 |
| Dec 15, 2025 | 3.30 | 3.38 | 3.21 | 3.24 | 3.24 | -1.82% | 17,891 |
| Dec 12, 2025 | 3.37 | 3.38 | 3.21 | 3.30 | 3.30 | - | 16,419 |
| Dec 11, 2025 | 3.44 | 3.44 | 3.25 | 3.30 | 3.30 | -0.30% | 8,390 |
| Dec 10, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | 0.91% | 15,447 |
| Dec 9, 2025 | 3.24 | 3.44 | 3.07 | 3.28 | 3.28 | -0.61% | 22,955 |
| Dec 8, 2025 | 3.23 | 3.44 | 3.21 | 3.30 | 3.30 | 4.10% | 46,489 |
| Dec 5, 2025 | 3.38 | 3.50 | 3.00 | 3.17 | 3.17 | -5.93% | 169,502 |
| Dec 4, 2025 | 3.36 | 3.49 | 3.36 | 3.37 | 3.37 | -1.75% | 51,362 |