SERVOTECH.NSSERVOTECH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $73.26 | $73.26 | $70.31 | $71.75 | 591,670 |
| 1/9/2026 | $76.00 | $76.00 | $72.62 | $73.26 | 712,224 |
| 1/8/2026 | $78.00 | $79.02 | $76.00 | $76.28 | 643,532 |
| 1/7/2026 | $78.64 | $78.80 | $77.50 | $77.96 | 330,174 |
| 1/6/2026 | $79.00 | $81.80 | $78.00 | $78.25 | 781,593 |
| 1/5/2026 | $80.00 | $80.49 | $78.10 | $78.50 | 682,236 |
| 1/2/2026 | $79.20 | $80.25 | $78.40 | $79.98 | 554,708 |
| 1/1/2026 | $79.30 | $80.60 | $78.40 | $78.57 | 340,434 |
| 12/31/2025 | $78.00 | $81.50 | $77.80 | $79.52 | 721,126 |
| 12/30/2025 | $78.30 | $78.62 | $77.22 | $77.61 | 377,203 |
| 12/29/2025 | $79.38 | $80.30 | $78.00 | $78.98 | 498,517 |
| 12/26/2025 | $78.60 | $79.95 | $78.00 | $79.38 | 357,739 |
| 12/24/2025 | $79.92 | $82.29 | $78.40 | $78.58 | 713,421 |
| 12/23/2025 | $80.10 | $81.00 | $78.36 | $79.91 | 483,731 |
| 12/22/2025 | $79.91 | $82.75 | $79.66 | $80.05 | 1.03M |
| 12/19/2025 | $77.32 | $79.90 | $76.80 | $79.50 | 650,913 |
| 12/18/2025 | $77.36 | $78.30 | $76.10 | $77.32 | 481,839 |
| 12/17/2025 | $79.42 | $79.43 | $76.00 | $77.16 | 829,195 |
| 12/16/2025 | $80.20 | $80.62 | $78.61 | $79.04 | 571,629 |
| 12/15/2025 | $82.75 | $83.90 | $79.80 | $80.17 | 869,014 |
| 12/12/2025 | $82.70 | $84.90 | $81.90 | $82.75 | 549,262 |
| 12/11/2025 | $83.52 | $84.00 | $79.96 | $82.76 | 1.65M |
| 12/10/2025 | $84.60 | $86.22 | $82.70 | $83.10 | 368,652 |
| 12/9/2025 | $81.00 | $85.00 | $79.00 | $84.49 | 1.06M |
| 12/8/2025 | $84.00 | $84.00 | $80.50 | $81.13 | 664,313 |
| 12/5/2025 | $87.00 | $87.35 | $83.29 | $83.71 | 528,684 |
| 12/4/2025 | $84.05 | $92.01 | $83.26 | $86.93 | 2.26M |
| 12/3/2025 | $87.12 | $87.85 | $83.80 | $84.05 | 784,348 |
| 12/2/2025 | $90.00 | $90.85 | $87.00 | $87.12 | 815,548 |
| 12/1/2025 | $91.56 | $93.89 | $89.51 | $90.00 | 1.69M |
| 11/28/2025 | $91.90 | $92.00 | $90.52 | $91.11 | 461,372 |
| 11/27/2025 | $93.48 | $94.48 | $91.31 | $91.66 | 617,483 |
| 11/26/2025 | $95.00 | $96.95 | $91.79 | $92.48 | 785,542 |
| 11/25/2025 | $94.50 | $98.50 | $94.01 | $94.82 | 960,550 |
| 11/24/2025 | $96.05 | $96.69 | $94.27 | $94.68 | 408,901 |
| 11/21/2025 | $98.60 | $98.80 | $95.60 | $96.00 | 462,350 |
| 11/19/2025 | $95.15 | $97.95 | $95.15 | $96.81 | 687,964 |
| 11/18/2025 | $100.21 | $100.80 | $95.15 | $96.91 | 712,341 |
| 11/17/2025 | $101.67 | $102.90 | $100.00 | $100.21 | 460,688 |
| 11/14/2025 | $101.91 | $102.69 | $100.36 | $101.87 | 486,447 |
| 11/13/2025 | $103.33 | $103.95 | $100.55 | $101.18 | 715,751 |
| 11/12/2025 | $100.00 | $106.60 | $99.49 | $101.86 | 1.51M |
| 11/11/2025 | $104.00 | $105.19 | $101.13 | $102.10 | 902,730 |
| 11/10/2025 | $105.00 | $107.45 | $95.60 | $105.67 | 2.39M |
| 11/7/2025 | $113.40 | $117.64 | $111.22 | $116.37 | 555,208 |
| 11/6/2025 | $116.52 | $117.94 | $113.10 | $113.64 | 574,137 |
| 11/4/2025 | $119.78 | $120.20 | $114.47 | $116.52 | 572,492 |
| 11/3/2025 | $121.33 | $121.50 | $119.05 | $119.28 | 413,732 |
| 10/31/2025 | $121.60 | $121.83 | $120.50 | $120.94 | 293,580 |
| 10/30/2025 | $122.49 | $122.86 | $121.20 | $121.34 | 232,501 |
| 10/29/2025 | $121.00 | $122.95 | $121.00 | $121.98 | 284,229 |
| 10/28/2025 | $121.85 | $122.27 | $120.50 | $120.98 | 246,496 |
| 10/27/2025 | $123.00 | $123.33 | $121.72 | $121.92 | 301,549 |
| 10/24/2025 | $123.00 | $123.50 | $122.50 | $122.84 | 208,486 |
| 10/23/2025 | $123.85 | $125.38 | $122.60 | $123.14 | 514,365 |
| 10/21/2025 | $123.20 | $124.99 | $122.20 | $122.79 | 233,266 |
| 10/20/2025 | $124.00 | $125.70 | $122.90 | $123.05 | 344,516 |
| 10/17/2025 | $124.00 | $124.61 | $122.10 | $123.61 | 427,399 |
| 10/16/2025 | $124.43 | $125.50 | $123.80 | $123.98 | 373,402 |
| 10/15/2025 | $124.00 | $126.87 | $123.62 | $123.93 | 577,046 |
| 10/14/2025 | $127.10 | $128.50 | $123.31 | $123.94 | 566,228 |