Servotech Power Systems Limited - SERVOTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.54	76.32	76.32	78.49	76.01	543,447
February 19, 2026	82.94	79.14	79.14	82.94	78.2	694,260
February 18, 2026	82.2	81.49	81.49	84.63	81	657,264
February 17, 2026	84	81.95	81.95	85.5	81.5	1.13M
February 16, 2026	85.35	83.88	83.88	85.8	83.28	627,828
February 13, 2026	83.75	85.35	85.35	89.01	81.31	2.84M
February 12, 2026	87	83.97	83.97	87.79	82.6	1.42M
February 11, 2026	87	88.37	88.37	90	86.75	2.07M
February 10, 2026	81.1	86.22	86.22	88.44	80.5	2.65M
February 09, 2026	80.4	80.77	80.77	83.54	79.07	1.05M
February 06, 2026	85.7	79.73	79.73	86.15	78	1.69M
February 05, 2026	87.49	85.66	85.66	89	85.06	1.71M
February 04, 2026	84.56	87.59	87.59	89	83.5	2.86M
February 03, 2026	77.8	84.19	84.19	87.88	75.11	8.11M
February 02, 2026	77.5	74.63	74.63	79.8	71	7.28M
February 01, 2026	64.4	70.86	70.86	70.86	64.4	5.01M
January 30, 2026	58.92	59.05	59.05	63.9	57.51	2.16M
January 29, 2026	58.98	58.95	58.95	60.64	58.5	935,466
January 28, 2026	59.49	58.84	58.84	60.51	58.6	701,478
January 27, 2026	60	59.36	59.36	61.68	57.87	895,220
January 23, 2026	63.9	59.52	59.52	63.9	59.16	745,137
January 22, 2026	64	63.04	63.04	66.85	62.62	828,695
January 21, 2026	65.85	63.65	63.65	66.6	63.1	725,060
January 20, 2026	69.25	65.85	65.85	69.41	65.21	764,760
January 19, 2026	70.6	69.59	69.59	70.6	69.5	294,277
January 16, 2026	70.42	70.6	70.6	71.87	70.3	361,170
January 14, 2026	71.06	70.32	70.32	71.59	70.12	312,657
January 13, 2026	71.61	70.7	70.7	72.77	70.19	407,438
January 12, 2026	73.26	71.26	71.26	73.26	70.31	663,208
January 09, 2026	76	73.26	73.26	76	72.62	712,224
January 08, 2026	78	76.28	76.28	79.02	76	643,532
January 07, 2026	78.64	77.96	77.96	78.8	77.5	329,674
January 06, 2026	79	78.25	78.25	81.8	78	781,593
January 05, 2026	80	78.5	78.5	80.49	78.1	682,236
January 02, 2026	79.2	79.98	79.98	80.25	78.4	554,278
January 01, 2026	79.3	78.57	78.57	80.6	78.4	340,434
December 31, 2025	78	79.52	79.52	81.5	77.8	721,126
December 30, 2025	78.3	77.61	77.61	78.62	77.22	377,080
December 29, 2025	79.38	78.98	78.98	80.3	78	498,517
December 26, 2025	78.6	79.38	79.38	79.95	78	357,250
December 24, 2025	79.92	78.58	78.58	82.29	78.4	711,765
December 23, 2025	80.1	79.91	79.91	81	78.36	483,711
December 22, 2025	79.91	80.05	80.05	82.75	79.66	1.03M
December 19, 2025	77.32	79.5	79.5	79.9	76.8	650,893
December 18, 2025	77.36	77.32	77.32	78.3	76.1	481,839
December 17, 2025	79.42	77.16	77.16	79.43	76	829,195
December 16, 2025	80.2	79.04	79.04	80.62	78.61	571,609
December 15, 2025	82.75	80.17	80.17	83.9	79.8	869,014
December 12, 2025	82.7	82.75	82.75	84.9	81.9	549,262
December 11, 2025	83.52	82.76	82.76	84	79.96	1.65M
December 10, 2025	84.6	83.1	83.1	86.22	82.7	368,652
December 09, 2025	81	84.49	84.49	85	79	1.06M
December 08, 2025	84	81.13	81.13	84	80.5	664,313
December 05, 2025	87	83.71	83.71	87.35	83.29	528,643
December 04, 2025	84.05	86.93	86.93	92.01	83.26	2.26M
December 03, 2025	87.12	84.05	84.05	87.85	83.8	783,491
December 02, 2025	90	87.12	87.12	90.85	87	814,905
December 01, 2025	91.56	90	90	93.89	89.51	1.69M
November 28, 2025	91.9	91.11	91.11	92	90.52	461,347
November 27, 2025	93.48	91.66	91.66	94.48	91.31	617,483

Servotech Power Systems Limited (SERVOTECH.NS) NSE