Skip to main content
SVC Industries Limited (BOM:524488)
India flag India · Delayed Price · Currency is INR
2.890
+0.130 (4.71%)
At close: Apr 28, 2026

SVC Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.892.692.892.894.71%62,404
Apr 27, 20262.712.802.682.762.76-35,444
Apr 24, 20262.722.762.692.762.763.37%37,853
Apr 23, 20262.832.832.652.672.67-2.91%34,274
Apr 22, 20262.912.912.712.752.75-1.43%30,667
Apr 21, 20262.862.862.712.792.792.20%73,476
Apr 20, 20262.872.872.702.732.73-0.36%22,880
Apr 17, 20262.662.742.612.742.744.98%106,036
Apr 16, 20262.592.632.502.612.612.35%24,297
Apr 15, 20262.562.622.502.552.55-0.39%66,302
Apr 13, 20262.652.652.482.562.56-16,224
Apr 10, 20262.662.662.462.562.56-1.92%30,761
Apr 9, 20262.652.652.542.612.614.40%22,903
Apr 8, 20262.482.602.462.502.505.49%45,669
Apr 7, 20262.462.462.352.372.37-6.32%34,998
Apr 6, 20262.782.782.422.532.53-1.56%60,268
Apr 2, 20262.202.602.202.572.5718.43%164,308
Apr 1, 20261.812.171.812.172.1719.89%275,475
Mar 30, 20261.901.901.751.811.81-2.69%63,639
Mar 27, 20261.862.081.801.861.861.64%172,414
Mar 25, 20261.851.931.781.831.831.10%164,442
Mar 24, 20262.022.061.661.811.81-9.50%265,314
Mar 23, 20262.052.081.962.002.00-0.99%150,766
Mar 20, 20262.002.072.002.022.020.50%37,052
Mar 19, 20262.152.152.002.012.01-4.29%80,339
Mar 18, 20262.072.142.012.102.101.94%95,168
Mar 17, 20262.092.111.992.062.06-3.74%144,512
Mar 16, 20262.182.202.032.142.14-2.73%40,438
Mar 13, 20262.222.272.182.202.20-0.45%9,274
Mar 12, 20262.332.332.102.212.21-2.64%15,340
Mar 11, 20262.462.462.112.272.270.44%23,202
Mar 10, 20262.232.282.212.262.263.20%29,845
Mar 9, 20262.342.342.152.192.19-3.52%16,093
Mar 6, 20262.282.292.122.272.277.58%37,079
Mar 5, 20262.042.182.042.112.112.43%32,005
Mar 4, 20262.162.202.022.062.06-6.79%70,095
Mar 2, 20262.182.222.072.212.21-2.64%29,210
Feb 27, 20262.282.392.262.272.27-1.30%41,459
Feb 26, 20262.412.412.232.302.30-2.95%47,533
Feb 25, 20262.392.432.342.372.37-0.84%24,909
Feb 24, 20262.462.462.322.392.39-2.05%10,875
Feb 23, 20262.452.452.372.442.441.24%6,351
Feb 20, 20262.452.492.382.412.41-1.63%35,957
Feb 19, 20262.452.502.422.452.45-15,669
Feb 18, 20262.522.522.422.452.45-1.21%57,920
Feb 17, 20262.502.542.452.482.480.40%26,775
Feb 16, 20262.542.562.442.472.47-1.20%20,134
Feb 13, 20262.562.562.422.502.50-1.19%24,533
Feb 12, 20262.672.672.512.532.53-3.80%34,195
Feb 11, 20262.762.762.562.632.631.94%17,067
Feb 10, 20262.552.602.522.582.581.57%19,580
Feb 9, 20262.532.602.522.542.540.40%21,873
Feb 6, 20262.452.602.452.532.531.20%81,608
Feb 5, 20262.602.602.462.502.50-1.96%23,088
Feb 4, 20262.432.682.432.552.55-1.92%112,266
Feb 3, 20262.592.682.552.602.600.39%80,378
Feb 2, 20262.742.792.502.592.59-3.72%23,902
Feb 1, 20262.662.782.632.692.693.07%12,459
Jan 30, 20262.512.662.512.612.61-18,962
Jan 29, 20262.832.872.562.612.61-5.09%56,795
Jan 28, 20262.822.862.572.752.75-30,688
Jan 27, 20262.662.822.642.752.753.38%23,192
Jan 23, 20262.502.762.502.662.661.14%30,051
Jan 22, 20262.452.672.452.632.630.38%33,649
Jan 21, 20262.872.872.472.622.62-8.07%127,562
Jan 20, 20262.842.932.832.852.85-2.73%31,080
Jan 19, 20262.942.982.832.932.93-14,427
Jan 16, 20262.952.992.822.932.93-0.68%29,249
Jan 14, 20262.972.992.902.952.95-2.64%27,352
Jan 13, 20262.993.082.943.033.033.06%10,704
Jan 12, 20263.023.142.872.942.94-4.55%44,336
Jan 9, 20263.143.143.063.083.08-0.96%13,792
Jan 8, 20263.183.183.063.113.11-0.64%29,562
Jan 7, 20263.173.173.053.133.130.32%42,032
Jan 6, 20263.063.173.063.123.120.32%20,144
Jan 5, 20263.213.213.073.113.11-1.89%31,763
Jan 2, 20263.273.273.113.173.17-1.25%15,339
Jan 1, 20263.183.253.063.213.210.94%31,292
Dec 31, 20253.183.183.063.183.181.27%26,342
Dec 30, 20253.063.283.063.143.14-1.88%104,057
Dec 29, 20253.293.293.173.203.20-0.93%22,339
Dec 26, 20253.223.323.163.233.230.62%25,547
Dec 24, 20253.303.353.203.213.21-0.93%22,180
Dec 23, 20253.273.283.233.243.24-2.11%28,692
Dec 22, 20253.783.783.273.313.310.61%20,509
Dec 19, 20253.303.323.223.293.292.49%19,518
Dec 18, 20253.113.303.113.213.21-1.53%13,120
Dec 17, 20253.363.363.213.263.260.93%10,742
Dec 16, 20253.333.373.153.233.23-0.31%19,802
Dec 15, 20253.303.383.213.243.24-1.82%17,891
Dec 12, 20253.373.383.213.303.30-16,419
Dec 11, 20253.443.443.253.303.30-0.30%8,390
Dec 10, 20253.353.353.313.313.310.91%15,447
Dec 9, 20253.243.443.073.283.28-0.61%22,955
Dec 8, 20253.233.443.213.303.304.10%46,489
Dec 5, 20253.383.503.003.173.17-5.93%169,502
Dec 4, 20253.363.493.363.373.37-1.75%51,362
Dec 3, 20253.603.603.363.433.43-1.15%43,178
Dec 2, 20253.413.593.413.473.47-1.98%17,047
Dec 1, 20253.553.603.433.543.541.72%23,312