Service Care Limited (NSE:SERVICE)
India · Delayed Price · Currency is INR 54.50
-2.20 (-3.88%)
Apr 22, 2026, 2:43 PM IST
Service Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -3.88% | 12,000 |
| Apr 21, 2026 | 56.00 | 56.90 | 56.00 | 56.70 | 56.70 | -1.05% | 10,000 |
| Apr 17, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 3.99% | 2,000 |
| Apr 16, 2026 | 52.25 | 55.10 | 52.25 | 55.10 | 55.10 | 4.95% | 8,000 |
| Apr 15, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 4.90% | 4,000 |
| Apr 13, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.86% | 4,000 |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.39% | 4,000 |
| Apr 2, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.65% | 2,000 |
| Apr 1, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -4.70% | 2,000 |
| Mar 30, 2026 | 56.00 | 57.50 | 55.00 | 57.50 | 57.50 | 0.88% | 24,000 |
| Mar 27, 2026 | 56.00 | 57.50 | 55.00 | 57.00 | 57.00 | - | 66,000 |
| Mar 25, 2026 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.92% | 10,000 |
| Mar 24, 2026 | 52.25 | 54.85 | 52.25 | 54.85 | 54.85 | 4.98% | 6,000 |
| Mar 23, 2026 | 52.50 | 52.50 | 52.00 | 52.25 | 52.25 | -2.43% | 6,000 |
| Mar 20, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 4,000 |
| Mar 19, 2026 | 46.40 | 51.00 | 46.40 | 51.00 | 51.00 | 4.51% | 20,000 |
| Mar 18, 2026 | 46.50 | 48.80 | 46.50 | 48.80 | 48.80 | 4.95% | 8,000 |
| Mar 13, 2026 | 45.05 | 47.50 | 45.05 | 46.50 | 46.50 | -1.90% | 8,000 |
| Mar 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.44% | 2,000 |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 6,000 |
| Mar 10, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.60% | 4,000 |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 2,000 |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.28% | 4,000 |
| Feb 24, 2026 | 53.50 | 53.50 | 50.35 | 50.35 | 50.35 | -5.00% | 8,000 |
| Feb 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 2,000 |
| Feb 20, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 26,000 |
| Feb 19, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 20,000 |
| Feb 18, 2026 | 52.95 | 54.00 | 52.95 | 54.00 | 54.00 | 1.89% | 10,000 |
| Feb 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.99% | 4,000 |
| Feb 12, 2026 | 46.65 | 57.60 | 46.65 | 57.60 | 57.60 | 17.55% | 6,000 |
| Feb 10, 2026 | 49.95 | 49.95 | 49.00 | 49.00 | 49.00 | -1.90% | 4,000 |
| Feb 9, 2026 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | 2.04% | 6,000 |
| Feb 6, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.00% | 2,000 |
| Feb 5, 2026 | 45.40 | 50.00 | 45.40 | 49.95 | 49.95 | - | 6,000 |
| Feb 4, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 2,000 |
| Feb 3, 2026 | 45.05 | 50.00 | 45.05 | 49.95 | 49.95 | 14.83% | 26,000 |
| Feb 2, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -13.00% | 2,000 |
| Feb 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 2,000 |
| Jan 30, 2026 | 43.00 | 49.80 | 43.00 | 49.80 | 49.80 | 20.00% | 32,000 |
| Jan 29, 2026 | 41.55 | 41.55 | 41.50 | 41.50 | 41.50 | -5.68% | 6,000 |
| Jan 28, 2026 | 44.80 | 44.80 | 43.05 | 44.00 | 44.00 | 7.32% | 18,000 |
| Jan 23, 2026 | 40.15 | 41.00 | 40.10 | 41.00 | 41.00 | 0.74% | 6,000 |
| 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 |