NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	68.80	68.99	67.36	68.52	68.52	1.89%	728,123
Mar 4, 2026	66.60	68.77	66.25	67.25	67.25	-4.17%	747,808
Mar 2, 2026	70.20	72.70	68.10	70.18	70.18	-7.12%	937,954
Feb 27, 2026	75.98	77.00	73.68	75.56	75.56	0.60%	870,586
Feb 26, 2026	74.00	76.62	74.00	75.11	75.11	2.01%	417,981
Feb 25, 2026	74.49	75.81	73.05	73.63	73.63	-1.15%	824,552
Feb 24, 2026	75.05	76.28	74.15	74.49	74.49	-2.81%	603,016
Feb 23, 2026	78.50	78.91	75.50	76.64	76.64	0.42%	590,418
Feb 20, 2026	77.54	78.49	76.01	76.32	76.32	-3.56%	543,252
Feb 19, 2026	82.94	82.94	78.20	79.14	79.14	-2.88%	694,260
Feb 18, 2026	82.20	84.63	81.00	81.49	81.49	-0.56%	655,803
Feb 17, 2026	84.00	85.50	81.50	81.95	81.95	-2.30%	1,125,792
Feb 16, 2026	85.35	85.80	83.28	83.88	83.88	-1.72%	627,828
Feb 13, 2026	83.75	89.01	81.31	85.35	85.35	1.64%	2,835,097
Feb 12, 2026	87.00	87.79	82.60	83.97	83.97	-4.98%	1,415,123
Feb 11, 2026	87.00	90.00	86.75	88.37	88.37	2.49%	2,066,770
Feb 10, 2026	81.10	88.44	80.50	86.22	86.22	6.75%	2,653,407
Feb 9, 2026	80.40	83.54	79.07	80.77	80.77	1.30%	1,050,659
Feb 6, 2026	85.70	86.15	78.00	79.73	79.73	-6.92%	1,697,423
Feb 5, 2026	87.49	89.00	85.06	85.66	85.66	-2.20%	1,706,896
Feb 4, 2026	84.56	89.00	83.50	87.59	87.59	4.04%	2,863,551
Feb 3, 2026	77.80	87.88	75.11	84.19	84.19	12.81%	8,113,392
Feb 2, 2026	77.50	79.80	71.00	74.63	74.63	5.32%	7,285,041
Feb 1, 2026	64.40	70.86	64.40	70.86	70.86	20.00%	5,006,627
Jan 30, 2026	58.92	63.90	57.51	59.05	59.05	0.17%	2,156,873
Jan 29, 2026	58.98	60.64	58.50	58.95	58.95	0.19%	935,986
Jan 28, 2026	59.49	60.51	58.60	58.84	58.84	-0.88%	701,528
Jan 27, 2026	60.00	61.68	57.87	59.36	59.36	-0.27%	895,391
Jan 23, 2026	63.90	63.90	59.16	59.52	59.52	-5.58%	745,497
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