Service Care Limited (NSE:SERVICE)
India · Delayed Price · Currency is INR 41.00
+0.30 (0.74%)
Jan 23, 2026, 1:50 PM IST
Service Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 43.00 | 43.00 | 40.00 | 40.70 | 40.70 | -5.35% | 22,000 |
| Jan 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 8,000 |
| Jan 20, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 2,000 |
| Jan 19, 2026 | 42.25 | 42.90 | 42.25 | 42.75 | 42.75 | -7.07% | 14,000 |
| Jan 14, 2026 | 46.75 | 46.75 | 46.00 | 46.00 | 46.00 | -1.60% | 4,000 |
| Jan 13, 2026 | 48.00 | 48.00 | 45.55 | 46.75 | 46.75 | -4.59% | 12,000 |
| Jan 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 6,000 |
| Jan 9, 2026 | 48.70 | 50.00 | 47.00 | 49.60 | 49.60 | 6.67% | 26,000 |
| Jan 6, 2026 | 46.00 | 46.95 | 46.00 | 46.50 | 46.50 | -0.53% | 8,000 |
| Jan 2, 2026 | 47.00 | 47.00 | 46.50 | 46.75 | 46.75 | 6.13% | 12,000 |
| Jan 1, 2026 | 45.00 | 45.00 | 44.05 | 44.05 | 44.05 | 2.32% | 10,000 |
| Dec 30, 2025 | 41.00 | 43.05 | 41.00 | 43.05 | 43.05 | -4.12% | 6,000 |
| Dec 29, 2025 | 44.85 | 44.90 | 44.85 | 44.90 | 44.90 | - | 10,000 |
| Dec 23, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 6.90% | 6,000 |
| Dec 18, 2025 | 39.20 | 42.00 | 39.20 | 42.00 | 42.00 | -1.75% | 4,000 |
| Dec 16, 2025 | 42.15 | 43.00 | 42.00 | 42.75 | 42.75 | 1.42% | 12,000 |
| Dec 12, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 1.44% | 2,000 |
| Dec 11, 2025 | 43.50 | 43.50 | 41.55 | 41.55 | 41.55 | -0.48% | 16,000 |
| Dec 9, 2025 | 41.90 | 41.90 | 41.75 | 41.75 | 41.75 | 1.09% | 4,000 |
| Dec 8, 2025 | 45.00 | 45.00 | 41.00 | 41.30 | 41.30 | 0.24% | 38,000 |
| Dec 5, 2025 | 39.40 | 41.20 | 39.40 | 41.20 | 41.20 | -13.35% | 4,000 |
| Dec 3, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - | 2,000 |
| Dec 2, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.96% | 2,000 |
| Nov 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 2,000 |
| Nov 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.81% | 2,000 |
| Nov 21, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.02% | 4,000 |
| Nov 20, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,000 |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.31% | 2,000 |
| Nov 18, 2025 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | -2.56% | 4,000 |
| Nov 17, 2025 | 51.00 | 53.05 | 50.00 | 52.65 | 52.65 | 12.02% | 38,000 |
| Nov 14, 2025 | 47.00 | 47.00 | 46.85 | 47.00 | 47.00 | 9.30% | 14,000 |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 2,000 |
| Nov 12, 2025 | 48.90 | 48.90 | 42.00 | 42.00 | 42.00 | - | 4,000 |
| Nov 10, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 6,000 |
| Nov 7, 2025 | 43.05 | 43.05 | 43.00 | 43.00 | 43.00 | - | 12,000 |
| Nov 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | 6,000 |
| Nov 4, 2025 | 46.25 | 48.50 | 42.00 | 43.60 | 43.60 | -5.22% | 24,000 |
| Oct 31, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 12,000 |
| Oct 29, 2025 | 47.10 | 47.10 | 46.00 | 46.00 | 46.00 | -3.16% | 4,000 |
| Oct 28, 2025 | 52.70 | 52.70 | 47.50 | 47.50 | 47.50 | -0.42% | 8,000 |
| Oct 27, 2025 | 50.00 | 50.00 | 47.70 | 47.70 | 47.70 | 1.60% | 4,000 |
| Oct 24, 2025 | 40.00 | 47.75 | 40.00 | 46.95 | 46.95 | 16.07% | 74,000 |
| Oct 23, 2025 | 44.00 | 44.00 | 39.60 | 40.45 | 40.45 | -10.11% | 36,000 |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 4,000 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,000 |
| Oct 13, 2025 | 44.50 | 44.50 | 44.45 | 44.50 | 44.50 | -1.22% | 26,000 |
| Oct 10, 2025 | 46.00 | 50.50 | 44.50 | 45.05 | 45.05 | -9.36% | 44,000 |
| Oct 9, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -4.79% | 4,000 |
| Oct 6, 2025 | 52.55 | 52.55 | 52.20 | 52.20 | 52.20 | 11.06% | 4,000 |
| Oct 3, 2025 | 45.10 | 47.00 | 45.10 | 47.00 | 47.00 | - | 12,000 |