Servotech Renewable Power System Limited (NSE:SERVOTECH)
India
· Delayed Price · Currency is INR 67.64
+1.31 (1.97%)
Mar 10, 2026, 1:30 PM IST
NSE:SERVOTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.01 | 68.25 | 62.40 | 66.33 | 66.33 | -2.97% | 655,146 |
| Mar 6, 2026 | 68.10 | 69.88 | 67.92 | 68.36 | 68.36 | -0.23% | 485,435 |
| 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 |
| 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 |
| Nov 12, 2025 | 100.00 | 106.60 | 99.49 | 101.86 | 101.86 | -0.24% | 1,506,088 |
| Nov 11, 2025 | 104.00 | 105.19 | 101.13 | 102.10 | 102.10 | -3.38% | 902,730 |
| Nov 10, 2025 | 105.00 | 107.45 | 95.60 | 105.67 | 105.67 | -9.19% | 2,389,974 |
| Nov 7, 2025 | 113.40 | 117.64 | 111.22 | 116.37 | 116.37 | 2.40% | 555,208 |
| Nov 6, 2025 | 116.52 | 117.94 | 113.10 | 113.64 | 113.64 | -2.47% | 574,137 |
| Nov 4, 2025 | 119.78 | 120.20 | 114.47 | 116.52 | 116.52 | -2.31% | 572,492 |
| Nov 3, 2025 | 121.33 | 121.50 | 119.05 | 119.28 | 119.28 | -1.37% | 413,732 |
| Oct 31, 2025 | 121.60 | 121.83 | 120.50 | 120.94 | 120.94 | -0.33% | 293,580 |
| Oct 30, 2025 | 122.49 | 122.86 | 121.20 | 121.34 | 121.34 | -0.52% | 232,391 |
| Oct 29, 2025 | 121.00 | 122.95 | 121.00 | 121.98 | 121.98 | 0.83% | 284,222 |
| Oct 28, 2025 | 121.85 | 122.27 | 120.50 | 120.98 | 120.98 | -0.77% | 246,496 |
| Oct 27, 2025 | 123.00 | 123.33 | 121.72 | 121.92 | 121.92 | -0.75% | 301,549 |
| Oct 24, 2025 | 123.00 | 123.50 | 122.50 | 122.84 | 122.84 | -0.24% | 208,486 |
| Oct 23, 2025 | 123.85 | 125.38 | 122.60 | 123.14 | 123.14 | 0.29% | 514,365 |
| Oct 21, 2025 | 123.20 | 124.99 | 122.20 | 122.79 | 122.79 | -0.21% | 233,266 |
| Oct 20, 2025 | 124.00 | 125.70 | 122.90 | 123.05 | 123.05 | -0.45% | 344,516 |
| Oct 17, 2025 | 124.00 | 124.61 | 122.10 | 123.61 | 123.61 | -0.30% | 427,364 |
| Oct 16, 2025 | 124.43 | 125.50 | 123.80 | 123.98 | 123.98 | 0.04% | 373,402 |
| Oct 15, 2025 | 124.00 | 126.87 | 123.62 | 123.93 | 123.93 | -0.01% | 577,046 |
| Oct 14, 2025 | 127.10 | 128.50 | 123.31 | 123.94 | 123.94 | -2.01% | 566,228 |