Service Care Limited (NSE:SERVICE)
India · Delayed Price · Currency is INR 69.15
-0.05 (-0.07%)
Oct 6, 2026, 12:34 PM IST
Service Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 71.30 | 71.30 | 68.80 | 69.15 | 69.15 | -0.07% | 18,000 |
| Oct 5, 2026 | 71.70 | 71.70 | 66.05 | 69.20 | 69.20 | 0.65% | 22,000 |
| Oct 1, 2026 | 67.00 | 68.90 | 67.00 | 68.75 | 68.75 | -0.65% | 18,000 |
| Sep 30, 2026 | 69.65 | 69.65 | 69.05 | 69.20 | 69.20 | 4.30% | 16,000 |
| Sep 25, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - | 2,000 |
| Sep 22, 2026 | 67.70 | 69.25 | 66.35 | 66.35 | 66.35 | 0.45% | 8,000 |
| Sep 18, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.08% | 4,000 |
| Sep 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.38% | 2,000 |
| Sep 16, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 2,000 |
| Sep 15, 2026 | 65.65 | 65.75 | 65.65 | 65.75 | 65.75 | -3.38% | 4,000 |
| Sep 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -3.75% | 2,000 |
| Sep 9, 2026 | 71.00 | 71.00 | 70.70 | 70.70 | 70.70 | -0.14% | 10,000 |
| Sep 8, 2026 | 71.60 | 71.60 | 70.80 | 70.80 | 70.80 | 1.14% | 4,000 |
| Sep 7, 2026 | 67.05 | 70.00 | 67.05 | 70.00 | 70.00 | 0.79% | 26,000 |
| Sep 4, 2026 | 70.80 | 71.85 | 67.25 | 69.45 | 69.45 | 0.07% | 34,000 |
| Sep 3, 2026 | 71.25 | 71.30 | 67.15 | 69.40 | 69.40 | -1.28% | 34,000 |
| Sep 2, 2026 | 66.75 | 71.35 | 66.75 | 70.30 | 70.30 | 0.36% | 34,000 |
| Sep 1, 2026 | 71.75 | 71.80 | 68.05 | 70.05 | 70.05 | -1.96% | 32,000 |
| Aug 31, 2026 | 72.00 | 73.00 | 68.40 | 71.45 | 71.45 | -0.76% | 44,000 |
| Aug 28, 2026 | 67.05 | 72.40 | 66.50 | 72.00 | 72.00 | 2.86% | 82,000 |
| Aug 27, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3.93% | 12,000 |
| Aug 26, 2026 | 68.70 | 68.70 | 64.50 | 67.35 | 67.35 | 2.82% | 34,000 |
| Aug 25, 2026 | 63.50 | 65.90 | 62.20 | 65.50 | 65.50 | 2.02% | 60,000 |
| Aug 24, 2026 | 62.65 | 64.30 | 62.05 | 64.20 | 64.20 | 4.56% | 62,000 |
| Aug 21, 2026 | 60.50 | 61.40 | 60.50 | 61.40 | 61.40 | 0.57% | 24,000 |
| Aug 20, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.53% | 2,000 |
| Aug 19, 2026 | 60.20 | 63.95 | 60.00 | 62.00 | 62.00 | -1.59% | 26,000 |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Aug 13, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 24,000 |
| Aug 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Aug 11, 2026 | 60.50 | 61.00 | 59.00 | 61.00 | 61.00 | - | 48,000 |
| Aug 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Aug 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,000 |
| Aug 5, 2026 | 61.05 | 61.20 | 61.00 | 61.00 | 61.00 | 0.83% | 20,000 |
| Aug 4, 2026 | 61.00 | 61.85 | 60.50 | 60.50 | 60.50 | -0.82% | 16,000 |
| Aug 3, 2026 | 62.00 | 62.15 | 61.00 | 61.00 | 61.00 | -1.69% | 18,000 |
| 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 |