SERF share price history Service Fabrics Limited

Service Fabrics Limited (SERF) has 1,240 daily sessions on file, from 15 Sep 2016 to 19 Nov 2021. The last close was Rs 12.93. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 14.49
Last session: 19 Nov 2021close Rs 12.93
Sessions on file: 1,24063 months
Highest close: Rs 61.8326 Jul 2021
Lowest close: Rs 1.7030 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 19 Nov 2021.

Month-end closes

SERF month-end close

Sep 2016 to Nov 2021, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 19 Nov 2021.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2021	12.93	12.93	9.95	182,573,500	15
Oct 2021	9.94	16.21	9.94	95,656,500	20
Sep 2021	14.02	21.02	13.43	21,154,500	22
Aug 2021	18.85	55.62	13.79	26,360,500	20
Jul 2021	51.75	61.83	34.28	18,006,000	19
Jun 2021	31.89	31.89	20.13	7,786,000	22
May 2021	19.88	19.88	15.95	9,430,000	15
Apr 2021	18.63	20.13	10.23	9,905,500	22
Mar 2021	10.36	11.12	8.55	2,401,500	22
Feb 2021	11.98	13.73	11.26	2,430,500	19
Jan 2021	13.99	14.58	12.74	10,367,500	21
Dec 2020	14.38	27.18	11.58	26,474,500	22
Nov 2020	19.99	24.49	15.89	18,502,000	21
Oct 2020	16.03	16.69	9.24	7,707,500	21
Sep 2020	9.24	10.48	3.64	27,646,500	22
Aug 2020	3.50	3.55	3.31	592,000	20
Jul 2020	3.50	3.75	3.06	1,198,000	22
Jun 2020	3.08	3.39	2.86	638,000	21
May 2020	3.00	3.29	2.88	478,000	15
Apr 2020	3.07	3.50	2.84	332,500	21
Mar 2020	3.14	4.03	2.50	1,079,500	21
Feb 2020	4.12	5.00	3.35	4,337,000	19
Jan 2020	3.48	4.02	2.90	2,712,000	23
Dec 2019	2.55	3.00	2.15	590,000	20
Nov 2019	2.75	2.80	2.40	181,000	13
Oct 2019	2.20	2.45	1.95	335,500	21
Sep 2019	2.00	2.00	1.78	170,500	17
Aug 2019	1.99	2.40	1.99	190,000	16
Jul 2019	2.20	2.70	1.70	271,500	21
Jun 2019	2.69	2.95	2.50	102,000	10
May 2019	2.68	3.05	2.23	118,500	16
Apr 2019	3.05	3.59	2.90	296,000	19
Mar 2019	3.58	4.09	3.36	713,500	20
Feb 2019	3.75	4.37	3.64	980,500	18
Jan 2019	4.07	4.45	3.45	1,990,500	23
Dec 2018	3.94	4.00	3.51	223,500	18
Nov 2018	4.20	5.20	3.02	2,244,000	21
Oct 2018	3.29	3.71	3.08	439,500	23
Sep 2018	3.49	4.20	3.49	264,500	18
Aug 2018	4.17	4.93	4.00	610,500	19
Jul 2018	4.50	4.50	3.40	435,500	20
Jun 2018	3.70	4.20	3.60	295,500	17
May 2018	4.01	4.67	3.70	680,500	22
Apr 2018	4.59	6.05	3.95	4,653,500	21
Mar 2018	4.10	4.50	3.45	2,354,000	21
Feb 2018	3.60	4.54	3.50	1,507,000	19
Jan 2018	4.23	4.79	3.92	1,402,500	23
Dec 2017	4.50	4.99	3.35	827,000	19
Nov 2017	5.00	6.35	4.49	1,733,500	21
Oct 2017	6.25	8.99	6.25	893,500	22
Sep 2017	8.90	8.90	7.40	440,000	17
Aug 2017	7.03	10.75	7.03	1,139,000	22
Jul 2017	9.67	9.67	8.04	627,500	21
Jun 2017	9.12	11.49	8.69	991,500	18
May 2017	10.12	14.39	8.88	4,629,000	22
Apr 2017	9.20	10.00	8.92	555,500	19
Mar 2017	9.99	12.05	9.66	1,329,000	22
Feb 2017	11.62	14.41	11.62	4,418,000	20
Jan 2017	12.55	16.98	12.51	10,054,000	22
Dec 2016	12.68	12.68	10.73	6,552,500	21
Nov 2016	10.85	11.51	10.18	4,309,500	22
Oct 2016	10.49	15.19	9.85	4,931,500	19
Sep 2016	15.24	17.05	14.49	2,974,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 19 Nov 2021.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
19 Nov 2021	12.93	+0.47%	17,868,000
18 Nov 2021	12.87	+7.79%	17,734,000
17 Nov 2021	11.94	-1.00%	18,935,000
16 Nov 2021	12.06	+7.10%	9,581,500
15 Nov 2021	11.26	-4.01%	2,083,500
12 Nov 2021	11.73	-2.98%	6,092,500
11 Nov 2021	12.09	+5.68%	20,520,000
10 Nov 2021	11.44	-5.77%	30,488,000
9 Nov 2021	12.14	+1.68%	18,443,000
8 Nov 2021	11.94	+8.25%	12,210,000
5 Nov 2021	11.03	+0.27%	5,533,500
4 Nov 2021	11.00	+9.45%	14,432,500
3 Nov 2021	10.05	+1.01%	2,485,500
2 Nov 2021	9.95	-0.70%	1,502,500
1 Nov 2021	10.02	+0.80%	4,664,000
29 Oct 2021	9.94	-1.09%	5,189,000
28 Oct 2021	10.05	-0.99%	2,291,500
27 Oct 2021	10.15	-2.22%	3,556,000
26 Oct 2021	10.38	-0.10%	1,652,500
25 Oct 2021	10.39	-2.62%	2,779,000
22 Oct 2021	10.67	-6.57%	6,497,000
21 Oct 2021	11.42	-3.30%	15,088,500
20 Oct 2021	11.81	+5.54%	11,707,000
18 Oct 2021	11.19	-4.44%	8,828,000
15 Oct 2021	11.71	+7.04%	34,261,500
14 Oct 2021	10.94	-8.38%	431,500
13 Oct 2021	11.94	-7.73%	77,000
12 Oct 2021	12.94	-7.44%	80,000
11 Oct 2021	13.98	-7.48%	623,500
8 Oct 2021	15.11	-5.68%	256,500
7 Oct 2021	16.02	-1.17%	205,000
6 Oct 2021	16.21	+4.04%	781,000
5 Oct 2021	15.58	+7.45%	784,000
4 Oct 2021	14.50	+2.91%	357,000
1 Oct 2021	14.09	+0.50%	211,000
30 Sep 2021	14.02	-1.48%	232,500
29 Sep 2021	14.23	-1.39%	513,500
28 Sep 2021	14.43	+7.45%	786,500
27 Sep 2021	13.43	-7.44%	257,500
24 Sep 2021	14.51	-7.46%	295,000
23 Sep 2021	15.68	-7.49%	344,500
22 Sep 2021	16.95	-5.94%	508,000
21 Sep 2021	18.02	-4.15%	251,500
20 Sep 2021	18.80	-2.39%	483,500
17 Sep 2021	19.26	-1.38%	1,653,000
16 Sep 2021	19.53	+7.31%	2,045,000
15 Sep 2021	18.20	-4.46%	384,000
14 Sep 2021	19.05	-3.00%	939,000
13 Sep 2021	19.64	+7.50%	1,886,000
10 Sep 2021	18.27	-1.62%	616,500
9 Sep 2021	18.57	-7.34%	879,500
8 Sep 2021	20.04	+2.93%	615,000
7 Sep 2021	19.47	-0.76%	1,072,500
6 Sep 2021	19.62	-2.92%	1,215,500
3 Sep 2021	20.21	-3.85%	1,375,500
2 Sep 2021	21.02	+3.75%	4,026,000
1 Sep 2021	20.26	+7.48%	774,500
31 Aug 2021	18.85	+7.47%	920,500
30 Aug 2021	17.54	-6.70%	2,278,000
27 Aug 2021	18.80	-7.48%	2,565,500

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 19 Nov 2021.

Download every daily close

SERF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,240 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.