Servotech Renewable Power System Limited (NSE:SERVOTECH)
India · Delayed Price · Currency is INR 127.33
-1.14 (-0.89%)
Aug 7, 2025, 11:30 AM IST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 128.47 | 130.50 | 126.45 | 127.56 | 127.56 | -0.71% | 213,232 |
| Aug 6, 2025 | 132.90 | 133.29 | 128.00 | 128.47 | 128.47 | -3.46% | 447,384 |
| Aug 5, 2025 | 133.99 | 136.00 | 132.40 | 133.08 | 133.08 | 0.26% | 372,365 |
| Aug 4, 2025 | 133.90 | 135.60 | 132.12 | 132.74 | 132.74 | -0.87% | 482,003 |
| Aug 1, 2025 | 136.50 | 137.50 | 133.00 | 133.90 | 133.90 | -2.03% | 469,506 |
| Jul 31, 2025 | 138.00 | 139.45 | 135.06 | 136.68 | 136.68 | -4.44% | 769,021 |
| Jul 30, 2025 | 142.98 | 144.00 | 140.53 | 143.03 | 143.03 | 1.38% | 524,242 |
| Jul 29, 2025 | 138.00 | 141.98 | 135.61 | 141.08 | 141.08 | 3.36% | 601,683 |
| Jul 28, 2025 | 138.24 | 139.59 | 135.05 | 136.50 | 136.50 | -1.26% | 435,790 |
| Jul 25, 2025 | 141.99 | 141.99 | 137.36 | 138.24 | 138.24 | -2.65% | 532,606 |
| Jul 24, 2025 | 140.50 | 143.39 | 140.50 | 142.01 | 142.01 | 0.90% | 465,052 |
| Jul 23, 2025 | 143.00 | 143.55 | 140.10 | 140.74 | 140.74 | -1.49% | 434,515 |
| Jul 22, 2025 | 144.00 | 145.22 | 142.37 | 142.87 | 142.87 | -0.62% | 375,723 |
| Jul 21, 2025 | 145.00 | 145.59 | 143.23 | 143.76 | 143.76 | -0.94% | 359,528 |
| Jul 18, 2025 | 147.90 | 147.99 | 144.29 | 145.12 | 145.12 | -1.94% | 540,955 |
| Jul 17, 2025 | 148.49 | 152.97 | 147.38 | 147.99 | 147.99 | 0.05% | 1,804,679 |
| Jul 16, 2025 | 146.75 | 150.85 | 143.27 | 147.91 | 147.91 | 1.20% | 1,753,191 |
| Jul 15, 2025 | 140.45 | 150.50 | 140.44 | 146.15 | 146.15 | 4.53% | 2,020,806 |
| Jul 14, 2025 | 131.00 | 140.25 | 131.00 | 139.81 | 139.81 | -0.54% | 618,419 |
| Jul 11, 2025 | 143.16 | 143.49 | 140.00 | 140.57 | 140.57 | -1.81% | 474,625 |
| Jul 10, 2025 | 143.25 | 144.49 | 141.64 | 143.16 | 143.16 | 0.69% | 362,099 |
| Jul 9, 2025 | 142.26 | 144.70 | 141.50 | 142.18 | 142.18 | -0.06% | 453,453 |
| Jul 8, 2025 | 143.89 | 144.90 | 141.15 | 142.26 | 142.26 | -0.74% | 418,693 |
| Jul 7, 2025 | 147.00 | 147.33 | 141.52 | 143.32 | 143.32 | -2.29% | 675,874 |
| Jul 4, 2025 | 148.40 | 149.72 | 145.04 | 146.68 | 146.68 | -0.17% | 868,763 |
| Jul 3, 2025 | 148.90 | 148.90 | 146.00 | 146.93 | 146.93 | -1.10% | 868,218 |
| Jul 2, 2025 | 148.00 | 149.50 | 144.79 | 148.56 | 148.56 | 1.10% | 1,104,559 |
| Jul 1, 2025 | 148.89 | 152.90 | 146.70 | 146.94 | 146.94 | 0.02% | 2,007,113 |
| Jun 30, 2025 | 151.95 | 153.85 | 146.50 | 146.91 | 146.91 | -0.36% | 1,597,797 |
| Jun 27, 2025 | 148.90 | 150.00 | 147.00 | 147.44 | 147.44 | -0.08% | 657,274 |
| Jun 26, 2025 | 151.38 | 151.50 | 147.00 | 147.56 | 147.56 | -1.53% | 899,459 |
| Jun 25, 2025 | 149.95 | 154.48 | 148.97 | 149.86 | 149.86 | 1.44% | 2,243,775 |
| Jun 24, 2025 | 143.95 | 153.55 | 141.09 | 147.73 | 147.73 | 6.80% | 4,756,313 |
| Jun 23, 2025 | 138.77 | 142.34 | 137.81 | 138.32 | 138.32 | -0.32% | 1,125,181 |
| Jun 20, 2025 | 133.76 | 140.00 | 133.76 | 138.77 | 138.77 | 3.21% | 957,495 |
| Jun 19, 2025 | 140.06 | 142.39 | 132.57 | 134.45 | 134.45 | -4.01% | 1,529,993 |
| Jun 18, 2025 | 141.20 | 143.48 | 139.30 | 140.06 | 140.06 | -1.45% | 730,950 |
| Jun 17, 2025 | 147.99 | 151.50 | 141.41 | 142.12 | 142.12 | -3.48% | 1,255,039 |
| Jun 16, 2025 | 147.20 | 149.60 | 141.62 | 147.25 | 147.25 | -0.84% | 988,657 |
| Jun 13, 2025 | 143.75 | 149.50 | 143.75 | 148.49 | 148.49 | -2.18% | 1,088,008 |
| Jun 12, 2025 | 159.53 | 159.85 | 149.50 | 151.80 | 151.80 | -4.85% | 1,451,573 |
| Jun 11, 2025 | 160.01 | 164.00 | 158.00 | 159.53 | 159.53 | 0.19% | 1,884,285 |
| Jun 10, 2025 | 156.00 | 164.31 | 155.93 | 159.22 | 159.22 | 2.29% | 2,683,598 |
| Jun 9, 2025 | 158.00 | 158.90 | 153.15 | 155.65 | 155.65 | -0.44% | 1,593,434 |
| Jun 6, 2025 | 152.15 | 161.74 | 151.01 | 156.34 | 156.34 | 2.43% | 3,201,925 |
| Jun 5, 2025 | 165.00 | 165.54 | 151.90 | 152.63 | 152.63 | -6.98% | 4,418,081 |
| Jun 4, 2025 | 150.40 | 168.50 | 150.25 | 164.08 | 164.08 | 11.42% | 15,692,457 |
| Jun 3, 2025 | 124.00 | 148.00 | 123.42 | 147.26 | 147.26 | 19.39% | 10,915,243 |
| Jun 2, 2025 | 124.90 | 125.00 | 122.04 | 123.34 | 123.34 | -0.03% | 579,806 |
| May 30, 2025 | 120.50 | 124.50 | 119.60 | 123.38 | 123.38 | 3.15% | 1,002,481 |