NSE - Delayed Quote INR

Servotech Renewable Power System Limited (SERVOTECH.NS)

148.49
-3.31
(-2.18%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025143.75149.50143.75148.49148.491,088,008
Jun 12, 2025159.53159.85149.50151.80151.801,451,573
Jun 11, 2025160.01164.00158.00159.53159.531,884,285
Jun 10, 2025156.00164.31155.93159.22159.222,683,598
Jun 9, 2025158.00158.90153.15155.65155.651,593,434
Jun 6, 2025152.15161.74151.01156.34156.343,201,925
Jun 5, 2025165.00165.54151.90152.63152.634,418,081
Jun 4, 2025150.40168.50150.25164.08164.0815,692,450
Jun 3, 2025124.00148.00123.42147.26147.2610,915,240
Jun 2, 2025124.90125.00122.04123.34123.34579,806
May 30, 2025120.50124.50119.60123.38123.381,002,481
May 29, 2025121.00121.75119.01119.61119.61478,232
May 28, 2025121.60122.44120.00120.37120.37443,877
May 27, 2025122.30122.50120.35121.17121.17540,908
May 26, 2025124.00125.00121.50121.73121.73582,271
May 23, 2025125.00125.58122.51123.35123.35484,913
May 22, 2025125.65125.98124.00124.42124.42435,084
May 21, 2025127.20127.98124.50125.76125.76517,962
May 20, 2025130.45132.30126.37126.74126.741,189,313
May 19, 2025127.00130.84125.60128.05128.051,227,824
May 16, 2025125.45127.37124.06125.10125.10692,157
May 15, 2025125.00126.79124.12124.83124.83457,946
May 14, 2025125.00126.49123.71124.79124.79598,255
May 13, 2025125.59127.54124.25124.64124.64570,166
May 12, 2025126.60126.60120.66125.59125.59827,919
May 9, 2025111.65115.87111.65114.99114.99602,260
May 8, 2025119.00122.55116.00117.21117.21731,189
May 7, 2025118.00121.29114.63117.74117.741,400,560
May 6, 2025130.50131.89122.31123.36123.36891,211
May 5, 2025124.50130.00121.58129.23129.231,041,577
May 2, 2025123.00124.95121.08121.84121.84350,436
Apr 30, 2025126.50126.79121.40122.00122.00371,254
Apr 29, 2025129.50133.00123.60126.85126.85590,643
Apr 28, 2025122.20131.75121.20128.45128.45736,043
Apr 25, 2025131.71131.96121.42124.04124.04838,640
Apr 24, 2025129.80134.49129.41130.40130.40665,757
Apr 23, 2025132.00132.40128.50129.80129.80424,955
Apr 22, 2025129.65134.00127.23130.30130.30856,366
Apr 21, 2025130.00131.40127.89129.05129.05526,566
Apr 17, 2025129.50131.52127.70128.15128.15449,337
Apr 16, 2025133.10133.40129.50130.53130.53515,309
Apr 15, 2025125.30134.98125.30131.12131.121,112,620
Apr 11, 2025126.50126.50123.11123.67123.67294,332
Apr 9, 2025119.00122.47116.31121.47121.47437,456
Apr 8, 2025119.00120.85117.10119.09119.09365,220
Apr 7, 202597.55115.0097.55113.50113.50837,034
Apr 4, 2025125.86126.75119.50121.70121.70497,454
Apr 3, 2025121.00128.79121.00125.86125.86453,387
Apr 2, 2025129.00129.00124.20127.25127.25364,078
Apr 1, 2025122.25128.65121.75127.58127.58552,113
Mar 28, 2025126.00128.38121.55122.46122.46616,990
Mar 27, 2025124.98125.17121.80123.52123.52670,371
Mar 26, 2025126.65128.34120.30121.29121.29518,034
Mar 25, 2025136.00136.00126.01126.48126.48755,024
Mar 24, 2025130.00134.98130.00132.62132.62744,718
Mar 21, 2025123.20129.40122.80127.07127.07803,028
Mar 20, 2025130.00130.40122.00122.75122.75944,647
Mar 19, 2025122.60128.60121.15127.07127.071,092,894
Mar 18, 2025115.05124.50115.05122.75122.75703,922
Mar 17, 2025119.00119.17114.00114.74114.74344,549
Mar 13, 2025116.85118.77114.50116.28116.28399,523
Mar 12, 2025115.85119.99115.20116.27116.27375,027
Mar 11, 2025115.00119.30112.05117.73117.73505,772
Mar 10, 2025126.00130.00120.05120.76120.76377,939
Mar 7, 2025124.00129.49122.40126.67126.67555,687
Mar 6, 2025123.50124.80119.63123.09123.09493,232
Mar 5, 2025113.00123.30113.00119.85119.85610,259
Mar 4, 2025108.00115.23107.28112.16112.16557,239
Mar 3, 2025113.50116.50105.10110.50110.50862,796
Feb 28, 2025114.00115.95109.03112.16112.16791,927
Feb 27, 2025123.35123.60115.54116.64116.64376,307
Feb 25, 2025123.00125.46121.50122.87122.87327,858
Feb 24, 2025127.00127.00122.11123.01123.01467,400
Feb 21, 2025125.00134.98124.50127.66127.661,219,953
Feb 20, 2025124.78126.97120.50124.40124.40879,402
Feb 19, 2025111.70121.90109.51121.33121.33785,684
Feb 18, 2025122.00122.74109.90112.04112.04864,004
Feb 17, 2025114.00120.39112.10118.52118.52703,959
Feb 14, 2025126.00129.79120.00121.39121.39562,484
Feb 13, 2025129.55133.00125.99127.18127.18385,975
Feb 12, 2025126.15133.96120.01129.90129.901,099,338
Feb 11, 2025136.28136.28126.00128.24128.24727,590
Feb 10, 2025140.90140.90135.00136.32136.32220,869
Feb 7, 2025142.00143.95137.10139.74139.74347,130
Feb 6, 2025144.70145.78139.97140.91140.91238,997
Feb 5, 2025138.95144.28138.52142.18142.18431,219
Feb 4, 2025142.00143.33136.90137.41137.41482,216
Feb 3, 2025146.99146.99140.48140.48140.48393,638
Feb 1, 2025151.40152.80143.80147.88147.88435,772
Jan 31, 2025142.00148.77142.00148.77148.77381,896
Jan 30, 2025142.50146.68140.51141.69141.69513,835
Jan 29, 2025134.00140.51134.00140.51140.51508,405
Jan 28, 2025136.15139.97133.82133.82133.82774,876
Jan 27, 2025146.90146.90140.87140.87140.87488,650
Jan 24, 2025151.50157.00146.31148.29148.29747,708
Jan 23, 2025158.95158.95150.01151.07151.07482,562
Jan 22, 2025160.00162.40149.70153.91153.91899,738
Jan 21, 2025159.00166.70155.00156.04156.04985,595
Jan 20, 2025154.40158.98154.10158.98158.98483,999
Jan 17, 2025150.70152.98147.05151.41151.41358,906
Jan 16, 2025148.10153.09147.50149.35149.35475,973
Jan 15, 2025146.99148.00142.75145.80145.80492,866
Jan 14, 2025142.00145.94138.00144.58144.58794,161
Jan 13, 2025145.28149.43142.75142.75142.75753,684
Jan 10, 2025154.98157.10147.23150.27150.271,244,389
Jan 9, 2025158.10160.40154.10154.98154.98416,179
Jan 8, 2025163.38163.50156.73157.91157.91639,925
Jan 7, 2025158.05163.99153.00162.72162.72753,048
Jan 6, 2025170.35170.38160.22160.22160.22946,703
Jan 3, 2025170.40172.90168.10168.66168.66636,129
Jan 2, 2025169.90171.40167.30169.58169.58710,560
Jan 1, 2025168.79169.99166.79167.71167.71452,959
Dec 31, 2024168.30168.30164.00166.65166.65636,223
Dec 30, 2024164.60169.41162.25169.23169.233,079,951
Dec 27, 2024162.80164.00160.00161.35161.351,313,733
Dec 26, 2024163.95164.80161.20161.83161.831,231,148
Dec 24, 2024163.49165.71160.90161.75161.75616,629
Dec 23, 2024165.00168.87161.00162.51162.51634,205
Dec 20, 2024170.00170.10163.00164.70164.70812,781
Dec 19, 2024169.30170.06167.10168.98168.98767,660
Dec 18, 2024177.18177.99168.70170.30170.30744,557
Dec 17, 2024174.00180.84172.00176.04176.042,090,066
Dec 16, 2024178.70178.79174.20174.92174.92555,758
Dec 13, 2024178.80178.80173.00176.20176.20498,684
Dec 12, 2024181.10181.80177.20177.83177.83469,698
Dec 11, 2024184.45185.90180.00181.10181.10456,033
Dec 10, 2024187.00188.33182.00183.97183.97544,322
Dec 9, 2024183.60189.67183.51186.11186.111,344,275
Dec 6, 2024177.50185.00177.10182.36182.361,114,866
Dec 5, 2024178.94180.98177.02177.54177.54488,479
Dec 4, 2024178.01180.98177.00178.94178.94494,364
Dec 3, 2024179.89183.00176.43178.63178.63584,475
Dec 2, 2024179.00181.60174.91179.91179.91798,008
Nov 29, 2024185.00185.75177.12179.01179.01805,507
Nov 28, 2024177.00184.00175.57182.41182.411,442,570
Nov 27, 2024177.00178.47175.20176.57176.57559,635
Nov 26, 2024175.50178.95173.59176.99176.99602,824
Nov 25, 2024179.80182.50174.50175.01175.01853,950
Nov 22, 2024175.00177.98172.00173.84173.84649,576
Nov 21, 2024174.00176.33169.44172.65172.65796,973
Nov 19, 2024171.85179.56171.85177.80177.80994,400
Nov 18, 2024175.00175.40168.00171.01171.01706,767
Nov 14, 2024168.15179.57168.15174.72174.72942,029
Nov 13, 2024184.98184.98174.30174.30174.30876,309
Nov 12, 2024190.40190.40183.00183.48183.48529,012
Nov 11, 2024184.00191.50180.17187.82187.821,231,778
Nov 8, 2024191.00191.79183.00183.60183.60649,094
Nov 7, 2024194.78196.98188.80190.32190.321,082,554
Nov 6, 2024187.00195.66187.00194.88194.881,885,843
Nov 4, 2024195.25195.30184.32186.29186.29911,377
Nov 1, 2024194.15194.95191.09192.74192.74659,695
Oct 31, 2024189.00193.30185.63188.60188.602,439,675
Oct 29, 2024176.57176.57176.57176.57176.57151,286
Oct 28, 2024163.00168.17160.00168.17168.17658,932
Oct 25, 2024169.00170.00159.84160.17160.171,190,282
Oct 24, 2024173.65174.89167.51168.26168.26543,993
Oct 23, 2024165.00175.92162.00171.79171.791,031,776
Oct 22, 2024173.00178.00167.55167.93167.931,270,664
Oct 21, 2024185.75187.50175.10176.37176.37862,108
Oct 18, 2024186.00186.94179.00184.15184.15669,378
Oct 17, 2024193.00193.90184.63186.09186.09872,030
Oct 16, 2024188.40191.84185.19188.14188.14630,035
Oct 15, 2024193.50196.00184.10188.09188.091,112,675
Oct 14, 2024194.00195.45188.01192.21192.211,026,079
Oct 11, 2024192.00198.40189.20194.38194.382,658,802
Oct 10, 2024190.35196.65186.55188.96188.962,354,514
Oct 9, 2024182.00187.89180.90187.89187.891,012,624
Oct 8, 2024164.00178.95164.00178.95178.951,641,909
Oct 7, 2024179.40184.90170.43170.43170.432,041,346
Oct 4, 2024183.09188.80175.15179.40179.401,742,391
Oct 3, 2024188.00192.50183.09183.09183.092,286,731
Oct 1, 2024184.90192.73184.90192.73192.73906,056
Sep 30, 2024180.50187.00174.30183.56183.561,996,297
Sep 27, 2024187.75188.00181.92181.98181.982,435,883
Sep 26, 2024205.40205.40191.50191.50191.504,029,421
Sep 25, 2024196.93201.58196.00201.58201.58842,523
Sep 24, 2024185.00191.99184.32191.99191.99765,807
Sep 23, 2024183.00187.00181.41182.85182.851,650,753
Sep 20, 2024 0.05 Dividend
Sep 20, 2024179.40183.34173.81182.89182.892,680,465
Sep 19, 2024180.40181.90170.00174.66174.611,819,777
Sep 18, 2024180.80182.95176.78177.65177.601,556,868
Sep 17, 2024177.00180.45170.00177.92177.873,048,611
Sep 16, 2024176.80186.70173.50176.96176.917,048,645
Sep 13, 2024162.00173.00159.70173.00172.958,765,233
Sep 12, 2024145.40157.28144.45157.28157.236,099,197
Sep 11, 2024147.50149.80142.00142.99142.951,517,165
Sep 10, 2024142.00146.90141.25144.74144.701,632,842
Sep 9, 2024142.14142.14135.00140.11140.071,393,690
Sep 6, 2024145.80148.47141.10142.29142.251,679,667
Sep 5, 2024145.15149.50143.08144.98144.942,238,257
Sep 4, 2024140.00149.75138.61145.49145.452,234,112
Sep 3, 2024141.00147.20138.50143.10143.061,961,811
Sep 2, 2024143.50145.85140.56141.89141.852,089,531
Aug 30, 2024148.00148.26141.33142.48142.442,027,223
Aug 29, 2024146.00147.80142.06145.01144.972,944,792
Aug 28, 2024150.10153.65142.90144.02143.984,853,929
Aug 26, 2024136.00137.80132.00134.23134.191,511,171
Aug 23, 2024135.00136.56132.45134.49134.451,379,050
Aug 22, 2024137.50138.70133.50133.89133.851,538,269
Aug 21, 2024132.50139.40130.50135.25135.213,997,512
Aug 20, 2024132.36138.45130.05130.76130.721,705,427
Aug 19, 2024133.00135.42130.58131.66131.621,516,507
Aug 16, 2024129.90136.55125.06130.45130.412,245,055
Aug 14, 2024128.80130.50121.96127.09127.051,933,782
Aug 13, 2024134.30136.20125.30126.63126.592,342,495
Aug 12, 2024131.80138.59128.00133.64133.603,106,711
Aug 9, 2024139.50139.50130.00133.62133.582,184,743
Aug 8, 2024136.35141.82132.70133.41133.374,872,560
Aug 7, 2024122.00132.34120.41132.34132.306,265,846
Aug 6, 2024117.20125.66114.30120.31120.283,825,516
Aug 5, 2024120.20122.63119.68119.68119.651,446,419
Aug 2, 2024119.42127.00118.00125.98125.942,719,042
Aug 1, 2024126.00126.70120.05121.00120.971,175,737
Jul 31, 2024120.80125.44116.61123.75123.713,129,378
Jul 30, 2024120.00121.80118.00119.47119.441,152,322
Jul 29, 2024123.00124.50118.40119.49119.461,226,803
Jul 26, 2024125.97127.00120.70121.90121.871,360,113
Jul 25, 2024123.00129.00119.10122.57122.533,307,674
Jul 24, 2024120.69123.57117.80123.57123.531,992,327
Jul 23, 2024118.00121.90110.89117.69117.663,179,531
Jul 22, 2024109.10116.73106.15116.73116.701,137,008
Jul 19, 2024116.80116.80111.18111.18111.151,778,774
Jul 18, 2024125.50127.00117.04117.04117.014,186,005
Jul 16, 2024128.00129.81120.37123.21123.1711,127,440
Jul 15, 2024113.45118.01112.12118.01117.981,621,351
Jul 12, 2024101.93107.2999.25107.29107.267,543,620
Jul 11, 202495.6098.0092.6797.5497.511,852,001
Jul 10, 2024101.80101.8092.0094.7294.692,060,493
Jul 9, 202499.95103.0095.8098.1198.084,461,320
Jul 8, 202490.6097.4388.9697.4397.404,783,070
Jul 5, 202488.0091.5887.5488.5888.551,462,104
Jul 4, 202490.0090.0088.0088.0888.05506,025
Jul 3, 202488.7590.3987.1189.2589.221,040,690
Jul 2, 202489.4589.8086.5987.7387.70511,457
Jul 1, 202488.1990.2987.0188.7188.68967,665
Jun 28, 202490.2490.4987.8088.1988.16475,667
Jun 27, 202487.5392.0086.1088.4788.441,183,520
Jun 26, 202489.2090.9987.1187.5387.50868,710
Jun 25, 202493.0094.0088.0089.2089.171,590,100
Jun 24, 202488.6592.0087.8690.4490.412,722,579
Jun 21, 202486.4591.0985.0188.6588.621,724,028
Jun 20, 202485.5087.9984.8885.9985.97751,451
Jun 19, 202488.0088.0085.0185.4985.47516,239
Jun 18, 202486.2489.6084.6188.1188.081,108,885
Jun 14, 202488.0088.6085.5286.2486.22632,762
Jun 13, 202484.2090.8084.0087.2187.192,098,280

Related Tickers

PERMAGN.BO Permanent Magnets Limited
913.90
-0.17%
 
EXICOM.NS Exicom Tele-Systems Limited
195.10
-2.40%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
370.50
-3.78%
 
HPL.NS HPL Electric & Power Limited
544.40
-1.66%
 
SHILCTECH.BO Shilchar Technologies Limited
5,456.45
+0.66%
 
TARIL.NS TRANS & RECTI. LTD
496.60
-1.47%
 
MARSONS.BO Marsons Limited
193.15
-0.23%
 
KAYCEEI.BO Kaycee Industries Limited
1,354.00
-0.64%
 
PRECWIRE.NS Precision Wires India Limited
182.90
-0.17%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
672.20
-0.55%