NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	63.90	63.90	59.16	59.78	-	-5.17%	576,734
Jan 22, 2026	64.00	66.85	62.62	63.04	63.04	-0.96%	828,695
Jan 21, 2026	65.85	66.60	63.10	63.65	63.65	-3.34%	725,192
Jan 20, 2026	69.25	69.41	65.21	65.85	65.85	-5.37%	765,050
Jan 19, 2026	70.60	70.60	69.50	69.59	69.59	-1.50%	294,062
Jan 16, 2026	70.42	71.87	70.30	70.65	70.65	0.47%	361,080
Jan 14, 2026	71.06	71.59	70.12	70.32	70.32	-0.54%	312,899
Jan 13, 2026	71.61	72.77	70.19	70.70	70.70	-0.79%	407,425
Jan 12, 2026	73.26	73.26	70.31	71.26	71.26	-2.73%	663,208
Jan 9, 2026	76.00	76.00	72.62	73.26	73.26	-3.96%	712,211
Jan 8, 2026	78.00	79.02	76.00	76.28	76.28	-2.15%	642,501
Jan 7, 2026	78.64	78.80	77.50	77.96	77.96	-0.37%	330,174
Jan 6, 2026	79.00	81.80	78.00	78.25	78.25	-0.32%	780,706
Jan 5, 2026	80.00	80.49	78.10	78.50	78.50	-1.85%	682,236
Jan 2, 2026	79.20	80.25	78.40	79.98	79.98	1.79%	554,708
Jan 1, 2026	79.30	80.60	78.40	78.57	78.57	-1.19%	339,651
Dec 31, 2025	78.00	81.50	77.80	79.52	79.52	2.46%	721,126
Dec 30, 2025	78.30	78.62	77.22	77.61	77.61	-1.73%	377,203
Dec 29, 2025	79.38	80.30	78.00	78.98	78.98	-0.50%	498,367
Dec 26, 2025	78.60	79.95	78.00	79.38	79.38	1.02%	357,739
Dec 24, 2025	79.92	82.29	78.40	78.58	78.58	-1.66%	713,421
Dec 23, 2025	80.10	81.00	78.36	79.91	79.91	-0.17%	483,731
Dec 22, 2025	79.91	82.75	79.66	80.05	80.05	0.69%	1,026,769
Dec 19, 2025	77.32	79.90	76.80	79.50	79.50	2.82%	650,913
Dec 18, 2025	77.36	78.30	76.10	77.32	77.32	0.21%	481,839
Dec 17, 2025	79.42	79.43	76.00	77.16	77.16	-2.38%	828,310
Dec 16, 2025	80.20	80.62	78.61	79.04	79.04	-1.41%	571,629
Dec 15, 2025	82.75	83.90	79.80	80.17	80.17	-3.12%	869,014
Dec 12, 2025	82.70	84.90	81.90	82.75	82.75	-0.01%	548,851
Dec 11, 2025	83.52	84.00	79.96	82.76	82.76	-0.41%	1,654,931
Dec 10, 2025	84.60	86.22	82.70	83.10	83.10	-1.65%	368,636
Dec 9, 2025	81.00	85.00	79.00	84.49	84.49	4.14%	1,064,822
Dec 8, 2025	84.00	84.00	80.50	81.13	81.13	-3.08%	664,313
Dec 5, 2025	87.00	87.35	83.29	83.71	83.71	-3.70%	528,684
Dec 4, 2025	84.05	92.01	83.26	86.93	86.93	3.43%	2,259,075
Dec 3, 2025	87.12	87.85	83.80	84.05	84.05	-3.52%	784,348
Dec 2, 2025	90.00	90.85	87.00	87.12	87.12	-3.20%	815,548
Dec 1, 2025	91.56	93.89	89.51	90.00	90.00	-1.22%	1,694,251
Nov 28, 2025	91.90	92.00	90.52	91.11	91.11	-0.60%	461,372
Nov 27, 2025	93.48	94.48	91.31	91.66	91.66	-0.89%	617,483
Nov 26, 2025	95.00	96.95	91.79	92.48	92.48	-2.47%	785,542
Nov 25, 2025	94.50	98.50	94.01	94.82	94.82	0.15%	960,550
Nov 24, 2025	96.05	96.69	94.27	94.68	94.68	-1.37%	408,414
Nov 21, 2025	98.60	98.80	95.60	96.00	96.00	-1.56%	462,350
Nov 20, 2025	97.10	99.95	97.10	97.52	97.52	0.73%	849,374
Nov 19, 2025	95.15	97.95	95.15	96.81	96.81	-0.10%	687,963
Nov 18, 2025	100.21	100.80	95.15	96.91	96.91	-3.29%	712,341
Nov 17, 2025	101.67	102.90	100.00	100.21	100.21	-1.63%	460,688
Nov 14, 2025	101.91	102.69	100.36	101.87	101.87	0.68%	486,447
Nov 13, 2025	103.33	103.95	100.55	101.18	101.18	-0.67%	715,751