SVC Industries Limited (BOM:524488)
India · Delayed Price · Currency is INR 3.520
+0.100 (2.92%)
At close: Aug 29, 2025
SVC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.49 | 3.53 | 3.43 | 3.52 | 3.52 | 2.92% | 14,716 |
| Aug 28, 2025 | 3.25 | 3.42 | 3.25 | 3.42 | 3.42 | 0.88% | 31,427 |
| Aug 26, 2025 | 3.70 | 3.85 | 3.31 | 3.39 | 3.39 | -6.87% | 36,076 |
| Aug 25, 2025 | 3.89 | 3.89 | 3.60 | 3.64 | 3.64 | 1.96% | 23,725 |
| Aug 22, 2025 | 3.40 | 3.60 | 3.37 | 3.57 | 3.57 | 4.08% | 27,181 |
| Aug 21, 2025 | 3.53 | 3.54 | 3.36 | 3.43 | 3.43 | -1.44% | 21,694 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.41 | 3.48 | 3.48 | -0.57% | 23,118 |
| Aug 19, 2025 | 3.47 | 3.57 | 3.37 | 3.50 | 3.50 | 0.57% | 30,805 |
| Aug 18, 2025 | 3.40 | 3.55 | 3.33 | 3.48 | 3.48 | 2.96% | 21,960 |
| Aug 14, 2025 | 3.37 | 3.41 | 3.31 | 3.38 | 3.38 | -0.29% | 23,350 |
| Aug 13, 2025 | 3.33 | 3.44 | 3.33 | 3.39 | 3.39 | 0.59% | 9,437 |
| Aug 12, 2025 | 3.22 | 3.38 | 3.22 | 3.37 | 3.37 | 1.20% | 16,055 |
| Aug 11, 2025 | 3.49 | 3.49 | 3.25 | 3.33 | 3.33 | -1.48% | 14,880 |
| Aug 8, 2025 | 3.25 | 3.54 | 3.24 | 3.38 | 3.38 | 0.90% | 39,582 |
| Aug 7, 2025 | 3.47 | 3.47 | 3.25 | 3.35 | 3.35 | -2.33% | 27,452 |
| Aug 6, 2025 | 3.50 | 3.54 | 3.37 | 3.43 | 3.43 | -1.72% | 9,334 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.47 | 3.49 | 3.49 | -0.85% | 15,414 |
| Aug 4, 2025 | 3.57 | 3.57 | 3.31 | 3.52 | 3.52 | 0.28% | 13,708 |
| Aug 1, 2025 | 3.55 | 3.65 | 3.50 | 3.51 | 3.51 | - | 10,661 |
| Jul 31, 2025 | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | 2.03% | 44,490 |
| Jul 30, 2025 | 3.57 | 3.59 | 3.31 | 3.44 | 3.44 | -2.82% | 58,249 |
| Jul 29, 2025 | 3.60 | 3.70 | 3.29 | 3.54 | 3.54 | -3.01% | 117,681 |
| Jul 28, 2025 | 3.55 | 3.87 | 3.55 | 3.65 | 3.65 | 1.39% | 22,034 |
| Jul 25, 2025 | 3.70 | 3.94 | 3.57 | 3.60 | 3.60 | -2.70% | 155,550 |
| Jul 24, 2025 | 3.80 | 3.83 | 3.68 | 3.70 | 3.70 | -3.14% | 61,619 |
| Jul 23, 2025 | 3.84 | 3.95 | 3.80 | 3.82 | 3.82 | -0.26% | 42,876 |
| Jul 22, 2025 | 4.25 | 4.25 | 3.68 | 3.83 | 3.83 | -4.01% | 29,366 |
| Jul 21, 2025 | 4.03 | 4.33 | 3.91 | 3.99 | 3.99 | 1.27% | 36,271 |
| Jul 18, 2025 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | 3.14% | 15,685 |
| Jul 17, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -1.55% | 39,736 |
| Jul 16, 2025 | 3.86 | 4.00 | 3.85 | 3.88 | 3.88 | -1.02% | 27,805 |
| Jul 15, 2025 | 3.86 | 3.93 | 3.82 | 3.92 | 3.92 | 2.08% | 19,601 |
| Jul 14, 2025 | 4.09 | 4.09 | 3.83 | 3.84 | 3.84 | -4.71% | 39,442 |
| Jul 11, 2025 | 4.08 | 4.19 | 3.71 | 4.03 | 4.03 | 0.50% | 30,614 |
| Jul 10, 2025 | 3.97 | 4.04 | 3.90 | 4.01 | 4.01 | 2.82% | 13,213 |
| Jul 9, 2025 | 3.98 | 4.08 | 3.88 | 3.90 | 3.90 | -0.51% | 17,518 |
| Jul 8, 2025 | 3.87 | 4.15 | 3.87 | 3.92 | 3.92 | 1.03% | 35,327 |
| Jul 7, 2025 | 4.00 | 4.02 | 3.87 | 3.88 | 3.88 | -1.77% | 24,504 |
| Jul 4, 2025 | 3.99 | 4.10 | 3.82 | 3.95 | 3.95 | -1.74% | 33,766 |
| Jul 3, 2025 | 4.13 | 4.18 | 4.00 | 4.02 | 4.02 | -2.19% | 30,723 |
| Jul 2, 2025 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | 0.24% | 15,763 |
| Jul 1, 2025 | 4.19 | 4.34 | 4.06 | 4.10 | 4.10 | -0.73% | 37,280 |
| Jun 30, 2025 | 4.25 | 4.44 | 4.05 | 4.13 | 4.13 | 0.49% | 52,499 |
| Jun 27, 2025 | 4.15 | 4.28 | 4.01 | 4.11 | 4.11 | 1.73% | 58,118 |
| Jun 26, 2025 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -0.98% | 23,898 |
| Jun 25, 2025 | 4.01 | 4.10 | 4.00 | 4.08 | 4.08 | 1.24% | 33,863 |
| Jun 24, 2025 | 4.00 | 4.13 | 3.96 | 4.03 | 4.03 | 2.81% | 11,661 |
| Jun 23, 2025 | 4.07 | 4.20 | 3.77 | 3.92 | 3.92 | -3.69% | 23,269 |
| Jun 20, 2025 | 4.23 | 4.23 | 3.91 | 4.07 | 4.07 | 1.24% | 18,659 |
| Jun 19, 2025 | 4.19 | 4.25 | 4.01 | 4.02 | 4.02 | -1.71% | 19,967 |