Servotech Renewable Power System Limited (NSE:SERVOTECH)
India
· Delayed Price · Currency is INR 97.17
+2.59 (2.74%)
Apr 29, 2026, 3:29 PM IST
NSE:SERVOTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 96.20 | 96.22 | 94.58 | 96.22 | - | 1.73% | 2,139 |
| Apr 28, 2026 | 90.45 | 96.80 | 90.33 | 94.58 | 94.58 | 4.53% | 4,136,715 |
| Apr 27, 2026 | 91.10 | 91.77 | 89.20 | 90.48 | 90.48 | 0.27% | 1,126,590 |
| Apr 24, 2026 | 92.25 | 95.00 | 88.00 | 90.24 | 90.24 | -1.69% | 3,035,157 |
| Apr 23, 2026 | 82.60 | 95.80 | 82.40 | 91.79 | 91.79 | 11.23% | 6,630,092 |
| Apr 22, 2026 | 82.96 | 85.40 | 82.26 | 82.52 | 82.52 | -0.53% | 1,084,809 |
| Apr 21, 2026 | 82.55 | 84.98 | 82.55 | 82.96 | 82.96 | 0.50% | 530,153 |
| Apr 20, 2026 | 85.50 | 85.95 | 82.02 | 82.55 | 82.55 | -3.75% | 802,147 |
| Apr 17, 2026 | 85.00 | 87.00 | 84.41 | 85.77 | 85.77 | 1.88% | 926,492 |
| Apr 16, 2026 | 84.75 | 85.38 | 83.79 | 84.19 | 84.19 | 0.51% | 806,018 |
| Apr 15, 2026 | 84.02 | 84.65 | 83.05 | 83.76 | 83.76 | 2.95% | 960,186 |
| Apr 13, 2026 | 77.90 | 84.00 | 75.90 | 81.36 | 81.36 | 1.74% | 2,458,275 |
| Apr 10, 2026 | 77.45 | 83.35 | 76.95 | 79.97 | 79.97 | 5.24% | 1,929,184 |
| Apr 9, 2026 | 78.32 | 78.64 | 75.30 | 75.99 | 75.99 | -1.52% | 805,495 |
| Apr 8, 2026 | 75.01 | 79.00 | 73.23 | 77.16 | 77.16 | 9.18% | 1,404,056 |
| Apr 7, 2026 | 67.92 | 71.43 | 67.92 | 70.67 | 70.67 | 1.96% | 823,371 |
| Apr 6, 2026 | 68.88 | 69.90 | 66.30 | 69.31 | 69.31 | 0.62% | 788,377 |
| Apr 2, 2026 | 66.75 | 69.39 | 65.01 | 68.88 | 68.88 | 0.63% | 685,643 |
| Apr 1, 2026 | 64.10 | 68.54 | 64.10 | 68.45 | 68.45 | 9.85% | 1,064,696 |
| Mar 30, 2026 | 66.00 | 66.25 | 61.62 | 62.31 | 62.31 | -6.41% | 1,107,945 |
| Mar 27, 2026 | 70.00 | 70.09 | 66.30 | 66.58 | 66.58 | -5.29% | 783,302 |
| Mar 25, 2026 | 69.70 | 71.60 | 68.73 | 70.30 | 70.30 | 3.31% | 801,073 |
| Mar 24, 2026 | 67.50 | 69.74 | 66.25 | 68.05 | 68.05 | 4.47% | 896,007 |
| Mar 23, 2026 | 66.35 | 67.66 | 64.65 | 65.14 | 65.14 | -5.20% | 661,812 |
| Mar 20, 2026 | 69.90 | 70.58 | 68.20 | 68.71 | 68.71 | 0.90% | 504,096 |
| Mar 19, 2026 | 68.92 | 70.23 | 67.31 | 68.10 | 68.10 | -4.29% | 596,746 |
| Mar 18, 2026 | 69.20 | 71.78 | 69.00 | 71.15 | 71.15 | 3.28% | 570,460 |
| Mar 17, 2026 | 67.46 | 70.00 | 65.86 | 68.89 | 68.89 | 4.02% | 483,660 |
| Mar 16, 2026 | 68.24 | 68.29 | 65.00 | 66.23 | 66.23 | -3.00% | 630,428 |
| Mar 13, 2026 | 71.75 | 71.75 | 67.64 | 68.28 | 68.28 | -4.05% | 552,032 |
| Mar 12, 2026 | 69.00 | 73.59 | 67.55 | 71.16 | 71.16 | 4.40% | 1,302,670 |
| Mar 11, 2026 | 69.39 | 71.28 | 67.00 | 68.16 | 68.16 | -1.77% | 603,074 |
| Mar 10, 2026 | 67.89 | 70.49 | 66.48 | 69.39 | 69.39 | 4.61% | 524,139 |
| 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 |