Servotech Power Systems Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 7.60 | 7.60 | 7.55 | 7.55 | 8.00 | 8000 |
| 19 Dec 2019 | 8.50 | 8.50 | 7.20 | 8.00 | 9.00 | 12000 |
| 02 Dec 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.80 | 4000 |
| 27 Nov 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | 4000 |
| 25 Nov 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 10.00 | 4000 |
| 15 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 4000 |
| 04 Nov 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 11.00 | 4000 |
| 31 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4000 |
| 30 Oct 2019 | 9.50 | 12.25 | 9.50 | 11.00 | 10.30 | 32000 |
| 22 Oct 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 11.50 | 4000 |
| 11 Oct 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 12.50 | 4000 |
| 23 Sep 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 13.50 | 4000 |
| 18 Sep 2019 | 12.00 | 13.55 | 12.00 | 13.50 | 11.50 | 24000 |
| 30 Aug 2019 | 11.00 | 11.50 | 10.60 | 11.50 | 12.00 | 12000 |
| 28 Aug 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 13.00 | 4000 |
| 22 Aug 2019 | 14.00 | 14.00 | 13.00 | 13.00 | 14.70 | 8000 |
| 13 Aug 2019 | 14.50 | 14.75 | 14.50 | 14.70 | 14.40 | 16000 |
| 08 Aug 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 14.50 | 4000 |
| 06 Aug 2019 | 13.30 | 14.50 | 13.30 | 14.50 | 13.95 | 12000 |
| 05 Aug 2019 | 14.00 | 14.00 | 13.00 | 13.95 | 15.40 | 12000 |
| 19 Jul 2019 | 14.75 | 17.75 | 14.60 | 15.40 | 16.50 | 28000 |
| 16 Jul 2019 | 12.00 | 16.50 | 12.00 | 16.50 | 14.00 | 12000 |
| 15 Jul 2019 | 12.50 | 14.00 | 12.50 | 14.00 | 12.00 | 8000 |
| 09 Jul 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 13.15 | 4000 |
| 28 Jun 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4000 |
| 24 Jun 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 12.50 | 4000 |
| 20 Jun 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 13.10 | 4000 |
| 18 Jun 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 12.00 | 4000 |
| 14 Jun 2019 | 13.00 | 13.00 | 12.00 | 12.00 | 13.00 | 8000 |
| 13 Jun 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 14.00 | 4000 |
| 10 Jun 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4000 |
| 24 May 2019 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 12000 |
| 23 May 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 4000 |
| 20 May 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 13.00 | 4000 |
| 15 May 2019 | 14.55 | 14.95 | 13.00 | 13.00 | 14.50 | 24000 |
| 14 May 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 15.55 | 4000 |
| 13 May 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 15.50 | 4000 |
| 08 May 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.80 | 4000 |
| 06 May 2019 | 16.00 | 16.00 | 14.40 | 15.80 | 16.70 | 32000 |
| 03 May 2019 | 17.05 | 17.05 | 16.70 | 16.70 | 17.25 | 80000 |
| 02 May 2019 | 17.00 | 17.25 | 16.90 | 17.25 | 17.50 | 320000 |
| 30 Apr 2019 | 17.30 | 17.50 | 17.30 | 17.50 | 17.00 | 8000 |
| 26 Apr 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.00 | 4000 |
| 23 Apr 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | 4000 |
| 15 Apr 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 18.50 | 4000 |
| 05 Apr 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.00 | 4000 |
| 04 Apr 2019 | 22.10 | 22.10 | 19.00 | 19.00 | 19.20 | 16000 |
| 03 Apr 2019 | 17.95 | 21.40 | 17.50 | 19.20 | 20.30 | 36000 |
| 01 Apr 2019 | 18.20 | 20.30 | 18.20 | 20.30 | 17.00 | 8000 |
| 29 Mar 2019 | 17.35 | 17.50 | 17.00 | 17.00 | 17.20 | 20000 |
| 28 Mar 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 18.70 | 4000 |
| 27 Mar 2019 | 20.00 | 20.15 | 18.70 | 18.70 | 19.80 | 16000 |
| 20 Mar 2019 | 19.65 | 20.90 | 19.60 | 19.80 | 24.50 | 64000 |
| 19 Mar 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 20.95 | 4000 |
| 18 Mar 2019 | 17.15 | 24.00 | 17.15 | 20.95 | 21.35 | 12000 |
| 15 Mar 2019 | 19.95 | 22.05 | 19.95 | 21.35 | 19.50 | 16000 |
| 14 Mar 2019 | 19.55 | 19.55 | 19.50 | 19.50 | 20.30 | 12000 |
| 11 Mar 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 19.50 | 4000 |
| 05 Mar 2019 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 44000 |
| 27 Feb 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.00 | 4000 |
| 15 Feb 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 22.00 | 8000 |
| 13 Feb 2019 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 12000 |
| 12 Feb 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 23.80 | 4000 |
| 08 Feb 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.95 | 4000 |
| 07 Feb 2019 | 23.00 | 23.95 | 23.00 | 23.95 | 23.10 | 8000 |
| 22 Jan 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 24.50 | 4000 |
| 21 Jan 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 26.10 | 4000 |
| 14 Jan 2019 | 26.00 | 26.75 | 26.00 | 26.10 | 28.50 | 72000 |
| 28 Dec 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4000 |
| 27 Dec 2018 | 22.00 | 22.90 | 22.00 | 22.90 | 21.50 | 8000 |
| 26 Dec 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 22.50 | 4000 |
| 24 Dec 2018 | 20.50 | 22.50 | 20.50 | 22.50 | 20.70 | 28000 |
| 18 Dec 2018 | 19.70 | 20.70 | 19.70 | 20.70 | 18.10 | 20000 |
| 14 Dec 2018 | 19.00 | 19.00 | 18.10 | 18.10 | 20.00 | 24000 |
| 12 Dec 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
| 10 Dec 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 4000 |
| 03 Dec 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 4000 |
| 28 Nov 2018 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 8000 |
| 12 Nov 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
| 07 Nov 2018 | 20.10 | 21.00 | 20.10 | 21.00 | 20.00 | 16000 |
| 05 Nov 2018 | 22.50 | 22.50 | 21.00 | 21.00 | 22.00 | 8000 |
| 01 Nov 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.75 | 4000 |
| 26 Oct 2018 | 23.70 | 23.75 | 23.70 | 23.75 | 22.05 | 8000 |
| 25 Oct 2018 | 23.90 | 23.90 | 22.05 | 22.05 | 22.00 | 16000 |
| 23 Oct 2018 | 21.70 | 22.00 | 21.70 | 22.00 | 23.60 | 8000 |
| 22 Oct 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 24.50 | 4000 |
| 19 Oct 2018 | 26.00 | 26.00 | 24.00 | 24.50 | 26.50 | 12000 |
| 15 Oct 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.00 | 4000 |
| 12 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 4000 |
| 04 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 26.00 | 4000 |
| 01 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 27.50 | 4000 |
| 27 Sep 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 4000 |
| 25 Sep 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 28.00 | 4000 |
| 11 Sep 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 4000 |
| 29 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 4000 |
| 24 Aug 2018 | 30.90 | 31.00 | 30.90 | 31.00 | 30.00 | 8000 |
| 21 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 33.95 | 4000 |
| 10 Aug 2018 | 32.00 | 33.95 | 31.00 | 33.95 | 31.85 | 24000 |
| 09 Aug 2018 | 31.80 | 31.85 | 31.80 | 31.85 | 30.50 | 16000 |
| 07 Aug 2018 | 27.10 | 31.00 | 27.10 | 30.50 | 30.95 | 24000 |
| 06 Aug 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 30.00 | 4000 |
| 27 Jul 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.80 | 4000 |
| 26 Jul 2018 | 32.20 | 32.20 | 30.10 | 31.80 | 31.85 | 24000 |
| 25 Jul 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 31.90 | 4000 |
| 24 Jul 2018 | 31.90 | 31.90 | 31.90 | 31.90 | 30.00 | 4000 |
| 20 Jul 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 4000 |
| 18 Jul 2018 | 29.80 | 31.95 | 29.00 | 29.00 | 31.50 | 16000 |
| 17 Jul 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 30.05 | 4000 |
| 16 Jul 2018 | 30.00 | 30.10 | 30.00 | 30.05 | 31.95 | 12000 |
| 13 Jul 2018 | 31.95 | 31.95 | 31.95 | 31.95 | 30.95 | 4000 |
| 12 Jul 2018 | 30.00 | 31.90 | 30.00 | 30.95 | 30.30 | 8000 |
| 10 Jul 2018 | 31.90 | 31.90 | 30.30 | 30.30 | 31.80 | 8000 |
| 09 Jul 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4000 |
| 06 Jul 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 31.00 | 8000 |
| 05 Jul 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 36000 |
| 04 Jul 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.00 | 4000 |
| 02 Jul 2018 | 32.00 | 32.00 | 31.00 | 31.00 | 32.00 | 8000 |
| 26 Jun 2018 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 12000 |
| 21 Jun 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.05 | 4000 |
| 20 Jun 2018 | 34.00 | 34.00 | 32.05 | 32.05 | 36.00 | 8000 |
| 18 Jun 2018 | 37.30 | 37.30 | 36.00 | 36.00 | 38.00 | 12000 |
| 15 Jun 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4000 |
| 13 Jun 2018 | 38.00 | 38.50 | 38.00 | 38.00 | 39.50 | 72000 |
| 12 Jun 2018 | 37.00 | 39.50 | 37.00 | 39.50 | 38.00 | 16000 |
| 07 Jun 2018 | 39.00 | 39.20 | 38.00 | 38.00 | 37.25 | 52000 |
| 05 Jun 2018 | 37.25 | 37.25 | 37.25 | 37.25 | 37.30 | 4000 |
| 04 Jun 2018 | 37.30 | 37.30 | 37.30 | 37.30 | 39.45 | 4000 |
| 01 Jun 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 39.30 | 4000 |
| 31 May 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 38.00 | 4000 |
| 30 May 2018 | 36.05 | 38.50 | 31.40 | 38.00 | 39.25 | 44000 |
| 29 May 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 39.00 | 4000 |
| 28 May 2018 | 39.45 | 39.45 | 39.00 | 39.00 | 37.00 | 8000 |
| 25 May 2018 | 36.00 | 37.00 | 36.00 | 37.00 | 36.50 | 8000 |
| 23 May 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.55 | 4000 |
| 22 May 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 39.00 | 4000 |
| 21 May 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 41.00 | 4000 |
| 16 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | 4000 |
| 15 May 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 41.00 | 4000 |
| 14 May 2018 | 44.00 | 44.00 | 41.00 | 41.00 | 42.80 | 12000 |
| 11 May 2018 | 41.00 | 42.80 | 41.00 | 42.80 | 40.00 | 20000 |
| 09 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 08 May 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 42.80 | 8000 |
| 07 May 2018 | 42.80 | 42.80 | 42.80 | 42.80 | 41.10 | 4000 |
| 04 May 2018 | 41.00 | 44.00 | 41.00 | 41.10 | 40.75 | 24000 |
| 03 May 2018 | 40.50 | 40.75 | 40.50 | 40.75 | 40.00 | 8000 |
| 02 May 2018 | 42.70 | 42.70 | 40.00 | 40.00 | 43.35 | 8000 |
| 30 Apr 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 43.95 | 4000 |
| 27 Apr 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 43.75 | 4000 |
| 26 Apr 2018 | 43.00 | 43.75 | 43.00 | 43.75 | 43.90 | 8000 |
| 25 Apr 2018 | 43.90 | 43.90 | 43.90 | 43.90 | 41.00 | 4000 |
| 23 Apr 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.30 | 4000 |
| 20 Apr 2018 | 40.30 | 40.30 | 40.30 | 40.30 | 43.50 | 4000 |
| 19 Apr 2018 | 48.90 | 48.90 | 40.50 | 43.50 | 41.50 | 20000 |
| 18 Apr 2018 | 39.00 | 41.50 | 39.00 | 41.50 | 34.60 | 16000 |
| 17 Apr 2018 | 38.00 | 38.00 | 33.50 | 34.60 | 41.00 | 16000 |
| 13 Apr 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 46.00 | 4000 |
| 11 Apr 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 41.40 | 4000 |
| 10 Apr 2018 | 41.90 | 41.90 | 37.35 | 41.40 | 39.50 | 20000 |
| 09 Apr 2018 | 40.00 | 40.00 | 39.50 | 39.50 | 41.70 | 8000 |
| 06 Apr 2018 | 40.00 | 41.70 | 39.15 | 41.70 | 41.00 | 12000 |
| 05 Apr 2018 | 41.80 | 41.80 | 41.00 | 41.00 | 40.00 | 12000 |
| 04 Apr 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 39.40 | 12000 |
| 02 Apr 2018 | 39.40 | 39.40 | 39.40 | 39.40 | 38.05 | 4000 |
| 28 Mar 2018 | 36.10 | 39.40 | 36.10 | 38.05 | 39.00 | 52000 |
| 27 Mar 2018 | 35.15 | 39.50 | 35.15 | 39.00 | 35.10 | 72000 |
| 26 Mar 2018 | 36.00 | 37.50 | 35.05 | 35.10 | 35.90 | 40000 |
| 23 Mar 2018 | 35.90 | 35.90 | 35.90 | 35.90 | 33.05 | 8000 |
| 22 Mar 2018 | 35.50 | 36.00 | 32.00 | 33.05 | 30.00 | 108000 |
| 21 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 24000 |
| 19 Mar 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 33.00 | 4000 |
| 16 Mar 2018 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 8000 |
| 09 Mar 2018 | 30.00 | 33.00 | 30.00 | 33.00 | 31.00 | 12000 |
| 08 Mar 2018 | 33.00 | 33.00 | 31.00 | 31.00 | 34.00 | 8000 |
| 07 Mar 2018 | 33.00 | 34.00 | 33.00 | 34.00 | 35.00 | 8000 |
| 06 Mar 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 24000 |
| 05 Mar 2018 | 36.00 | 36.00 | 35.00 | 35.00 | 33.65 | 8000 |
| 26 Feb 2018 | 33.00 | 41.50 | 28.25 | 33.65 | 35.00 | 40000 |
| 23 Feb 2018 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 12000 |
| 19 Feb 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4000 |
| 16 Feb 2018 | 36.00 | 36.00 | 35.00 | 35.00 | 34.00 | 12000 |