Service Care Limited (NSE:SERVICE)
India · Delayed Price · Currency is INR 62.50
+2.45 (4.08%)
Jul 31, 2026, 3:26 PM IST
Service Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 61.40 | 62.50 | 61.40 | 62.05 | 62.05 | 3.33% | 50,000 |
| Jul 30, 2026 | 61.00 | 61.50 | 60.05 | 60.05 | 60.05 | 0.08% | 14,000 |
| Jul 29, 2026 | 61.80 | 61.85 | 60.00 | 60.00 | 60.00 | -1.48% | 16,000 |
| Jul 28, 2026 | 61.05 | 61.05 | 60.00 | 60.90 | 60.90 | -1.46% | 22,000 |
| Jul 27, 2026 | 61.45 | 61.80 | 61.45 | 61.80 | 61.80 | -0.64% | 12,000 |
| Jul 24, 2026 | 61.05 | 62.40 | 61.05 | 62.20 | 62.20 | 1.97% | 8,000 |
| Jul 23, 2026 | 62.05 | 62.05 | 61.00 | 61.00 | 61.00 | -0.16% | 14,000 |
| Jul 22, 2026 | 61.60 | 61.95 | 61.10 | 61.10 | 61.10 | -1.37% | 14,000 |
| Jul 21, 2026 | 62.00 | 62.15 | 61.95 | 61.95 | 61.95 | -1.82% | 12,000 |
| Jul 20, 2026 | 58.00 | 63.75 | 58.00 | 63.10 | 63.10 | 3.87% | 50,000 |
| Jul 17, 2026 | 59.60 | 60.75 | 57.10 | 60.75 | 60.75 | 4.83% | 34,000 |
| Jul 16, 2026 | 56.80 | 58.80 | 56.00 | 57.95 | 57.95 | 3.48% | 46,000 |
| Jul 15, 2026 | 57.70 | 57.80 | 56.00 | 56.00 | 56.00 | - | 14,000 |
| Jul 14, 2026 | 57.00 | 57.10 | 56.00 | 56.00 | 56.00 | -2.61% | 12,000 |
| Jul 13, 2026 | 54.10 | 57.75 | 54.10 | 57.50 | 57.50 | 4.55% | 60,000 |
| Jul 10, 2026 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 0.73% | 12,000 |
| Jul 9, 2026 | 54.00 | 54.90 | 54.00 | 54.60 | 54.60 | -0.36% | 22,000 |
| Jul 8, 2026 | 53.80 | 54.80 | 53.10 | 54.80 | 54.80 | 2.43% | 14,000 |
| Jul 7, 2026 | 52.75 | 54.60 | 52.75 | 53.50 | 53.50 | 2.88% | 36,000 |
| Jul 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.29% | 8,000 |
| Jul 3, 2026 | 52.10 | 52.15 | 52.10 | 52.15 | 52.15 | 4.30% | 6,000 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Jun 29, 2026 | 49.80 | 50.00 | 49.75 | 50.00 | 50.00 | -1.38% | 16,000 |
| Jun 25, 2026 | 51.00 | 52.00 | 50.00 | 50.70 | 50.70 | -2.78% | 40,000 |
| Jun 24, 2026 | 51.95 | 52.15 | 51.95 | 52.15 | 52.15 | 3.99% | 4,000 |
| Jun 22, 2026 | 49.90 | 50.15 | 49.90 | 50.15 | 50.15 | 4.92% | 8,000 |
| Jun 16, 2026 | 47.75 | 47.80 | 47.75 | 47.80 | 47.80 | -2.94% | 8,000 |
| Jun 10, 2026 | 50.65 | 50.65 | 49.00 | 49.25 | 49.25 | -2.76% | 8,000 |
| Jun 4, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -4.43% | 2,000 |
| Jun 2, 2026 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | 3.92% | 10,000 |
| May 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.64% | 2,000 |
| May 27, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 3.18% | 2,000 |
| May 26, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4.91% | 2,000 |
| May 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -4.39% | 4,000 |
| May 21, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.50% | 2,000 |
| May 18, 2026 | 50.60 | 50.60 | 50.35 | 50.35 | 50.35 | -5.00% | 22,000 |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,000 |
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 16,000 |
| May 11, 2026 | 53.00 | 53.00 | 51.05 | 52.00 | 52.00 | -2.53% | 8,000 |
| May 8, 2026 | 53.25 | 53.50 | 53.25 | 53.35 | 53.35 | 0.66% | 12,000 |
| May 6, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.94% | 26,000 |
| May 5, 2026 | 54.55 | 54.55 | 54.05 | 54.05 | 54.05 | -4.34% | 8,000 |
| May 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.53% | 2,000 |
| Apr 29, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | 2,000 |
| Apr 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 2,000 |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 4,000 |
| 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 |