SERT share price history Service Industries Textiles Limited

Service Industries Textiles Limited (SERT) has 1,717 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 34.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 9.57
Last session: 13 Nov 2026close Rs 34.94
Sessions on file: 1,717123 months
Highest close: Rs 76.8115 Jul 2026
Lowest close: Rs 4.8126 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 13 Nov 2026.

Month-end closes

SERT month-end close

Sep 2016 to Nov 2026, 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 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	34.94	35.60	34.88	301,354	9
Oct 2026	35.51	38.45	35.25	392,211	22
Sep 2026	38.77	44.98	37.56	444,462	22
Aug 2026	43.68	53.06	43.68	2,026,055	19
Jul 2026	47.46	76.81	39.41	6,279,861	23
Jun 2026	39.46	47.10	33.77	3,116,950	20
May 2026	34.87	44.48	30.47	1,827,221	17
Apr 2026	27.70	34.24	25.73	1,006,782	22
Mar 2026	26.32	30.33	25.57	792,457	20
Feb 2026	30.33	39.51	29.64	144,635	19
Jan 2026	39.07	51.63	35.26	1,782,105	22
Dec 2025	34.79	42.22	34.79	1,409,512	22
Nov 2025	37.47	43.15	34.61	1,409,327	20
Oct 2025	46.21	71.18	23.52	5,277,393	23
Sep 2025	24.53	30.22	22.00	2,197,511	22
Aug 2025	23.96	26.06	19.58	843,643	20
Jul 2025	22.07	29.60	21.39	1,912,459	23
Jun 2025	26.85	26.85	14.19	2,154,991	19
May 2025	14.19	16.80	10.97	1,230,932	20
Apr 2025	12.74	13.87	12.74	135,794	20
Mar 2025	13.90	14.07	13.20	103,524	19
Feb 2025	14.02	14.92	13.65	215,383	19
Jan 2025	13.67	16.64	11.51	1,005,626	23
Dec 2024	11.86	12.69	10.68	447,107	21
Nov 2024	10.68	11.70	10.40	174,499	19
Oct 2024	11.30	11.61	9.80	282,780	22
Sep 2024	10.65	12.22	10.65	64,726	18
Aug 2024	12.00	15.07	11.21	504,228	21
Jul 2024	13.70	15.61	10.06	1,113,968	21
Jun 2024	12.47	12.68	8.80	333,056	15
May 2024	9.20	9.89	8.50	17,004	13
Apr 2024	8.50	9.35	6.70	38,500	13
Mar 2024	6.61	7.50	6.61	31,000	11
Feb 2024	7.51	7.85	7.01	43,500	11
Jan 2024	7.20	8.50	7.20	15,500	11
Dec 2023	8.00	10.55	7.38	106,500	12
Nov 2023	10.35	10.35	7.70	73,500	15
Oct 2023	8.50	8.70	6.44	32,000	10
Sep 2023	7.11	7.11	7.11	2,000	2
Aug 2023	8.10	8.30	7.01	8,500	4
Jul 2023	8.50	9.00	6.41	49,500	13
Jun 2023	7.00	7.00	6.53	4,500	2
May 2023	7.20	7.20	6.75	2,000	3
Apr 2023	7.13	8.80	7.13	22,000	6
Mar 2023	9.00	10.00	9.00	27,500	4
Feb 2023	8.44	8.44	6.91	16,000	5
Jan 2023	7.60	8.29	6.61	24,000	11
Dec 2022	8.20	8.20	7.50	47,000	8
Nov 2022	8.60	9.19	8.26	33,000	9
Oct 2022	8.00	9.99	8.00	25,500	11
Sep 2022	8.60	9.20	8.51	17,000	9
Aug 2022	9.39	10.25	9.01	46,500	9
Jul 2022	9.02	9.55	8.35	32,500	12
Jun 2022	9.80	10.50	7.65	33,500	13
May 2022	9.15	10.99	9.06	15,500	10
Apr 2022	10.75	13.00	10.75	25,000	9
Mar 2022	12.58	14.00	11.61	34,000	12
Feb 2022	12.57	14.93	12.57	59,500	15
Jan 2022	13.46	16.82	12.00	197,000	20
Dec 2021	12.00	14.50	12.00	132,500	19
Nov 2021	13.91	16.20	13.91	276,500	19
Oct 2021	14.86	24.79	14.86	367,500	18
Sep 2021	21.46	28.76	21.46	464,000	22
Aug 2021	26.76	32.26	22.63	1,111,000	20
Jul 2021	30.86	33.98	17.75	856,000	17
Jun 2021	18.20	18.50	16.45	188,000	20
May 2021	15.90	16.88	15.00	99,500	12
Apr 2021	16.50	16.50	12.61	112,000	15
Mar 2021	15.50	17.12	15.50	29,000	8
Feb 2021	17.79	17.90	16.00	220,500	16
Jan 2021	16.40	17.50	13.87	361,500	20
Dec 2020	14.78	15.65	14.01	447,500	22
Nov 2020	16.15	17.58	10.70	1,393,500	20
Oct 2020	11.00	11.00	9.00	87,500	13
Sep 2020	11.00	11.39	10.00	151,500	15
Aug 2020	10.20	10.49	9.75	27,000	13
Jul 2020	10.00	10.90	8.25	97,000	9
Jun 2020	8.00	8.20	7.70	16,000	6
May 2020	8.27	9.80	8.25	16,000	9
Apr 2020	9.80	9.80	6.26	24,500	7
Mar 2020	5.95	8.90	5.40	35,000	13
Feb 2020	9.19	10.95	9.19	60,500	10
Jan 2020	10.60	11.45	9.01	126,500	20
Dec 2019	9.25	9.82	8.85	89,500	17
Nov 2019	9.20	9.65	8.60	138,500	15
Oct 2019	9.80	12.38	7.17	304,500	21
Sep 2019	6.90	8.05	5.90	26,500	6
Aug 2019	8.80	8.80	5.80	21,000	4
Jul 2019	4.81	6.51	4.81	7,000	4
Jun 2019	6.68	8.25	6.68	29,500	4
May 2019	9.25	10.44	7.50	22,000	7
Apr 2019	11.44	12.44	11.10	20,000	6
Mar 2019	12.85	12.85	8.22	107,000	14
Feb 2019	9.60	11.00	9.60	14,500	8
Jan 2019	10.65	12.00	9.31	84,500	18
Dec 2018	10.00	13.39	10.00	235,500	15
Nov 2018	13.50	17.81	13.13	250,500	19
Oct 2018	16.97	16.97	14.97	68,000	8
Sep 2018	17.95	17.95	15.00	6,500	7
Aug 2018	15.95	15.95	13.99	4,500	3
Jul 2018	13.00	14.03	13.00	8,000	5
Jun 2018	14.02	15.99	13.00	42,000	11
May 2018	15.38	22.24	14.50	79,500	14
Apr 2018	23.41	26.84	17.45	338,500	18
Mar 2018	17.45	17.94	15.00	161,000	17
Feb 2018	14.00	14.00	11.01	61,500	13
Jan 2018	14.00	16.00	10.70	77,000	15
Dec 2017	15.80	17.80	15.80	3,500	5
Nov 2017	17.60	17.60	16.58	4,000	4
Oct 2017	17.60	23.00	17.60	19,000	11
Sep 2017	22.85	22.91	21.77	6,000	4
Aug 2017	23.01	23.85	19.90	47,500	14
Jul 2017	18.90	22.98	18.00	74,000	13
Jun 2017	24.18	34.26	24.18	648,500	18
May 2017	25.71	27.16	14.25	1,012,000	22
Apr 2017	13.25	13.25	11.25	49,000	5
Mar 2017	11.99	12.50	9.45	100,000	12
Feb 2017	12.00	13.90	11.20	55,000	18
Jan 2017	13.12	16.30	12.34	236,000	15
Dec 2016	12.50	14.49	10.66	170,000	20
Nov 2016	11.21	11.93	9.10	214,500	20
Oct 2016	8.88	10.09	8.00	47,500	9
Sep 2016	9.60	9.95	8.80	55,000	10

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 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	34.94	-0.85%	25,055
12 Nov 2026	35.24	-0.34%	29,217
11 Nov 2026	35.36	-0.03%	7,200
10 Nov 2026	35.37	+1.40%	18,475
6 Nov 2026	34.88	-2.02%	13,322
5 Nov 2026	35.60	+0.42%	18,590
4 Nov 2026	35.45	-0.14%	19,053
3 Nov 2026	35.50	+0.40%	168,540
2 Nov 2026	35.36	-0.42%	1,902
30 Oct 2026	35.51	-0.92%	2,787
29 Oct 2026	35.84	+0.39%	3,268
28 Oct 2026	35.70	-0.86%	13,147
27 Oct 2026	36.01	+0.56%	8,528
26 Oct 2026	35.81	+0.67%	3,590
23 Oct 2026	35.57	+0.06%	1,601
22 Oct 2026	35.55	-1.25%	2,252
21 Oct 2026	36.00	-0.55%	3,480
20 Oct 2026	36.20	+0.22%	2,516
19 Oct 2026	36.12	-1.61%	2,551
16 Oct 2026	36.71	-1.95%	8,242
15 Oct 2026	37.44	+4.84%	53,177
14 Oct 2026	35.71	-0.06%	19,037
13 Oct 2026	35.73	-2.03%	14,223
12 Oct 2026	36.47	-0.41%	15,828
9 Oct 2026	36.62	+3.89%	110,929
8 Oct 2026	35.25	-0.62%	16,573
7 Oct 2026	35.47	-4.14%	38,012
6 Oct 2026	37.00	+0.74%	39,628
5 Oct 2026	36.73	-2.42%	18,328
2 Oct 2026	37.64	-2.11%	7,029
1 Oct 2026	38.45	-0.83%	7,485
30 Sep 2026	38.77	+1.68%	11,909
29 Sep 2026	38.13	-2.16%	15,556
28 Sep 2026	38.97	+1.01%	2,703
25 Sep 2026	38.58	-1.10%	1,304
24 Sep 2026	39.01	-1.27%	6,463
23 Sep 2026	39.51	-0.43%	41,598
22 Sep 2026	39.68	-0.68%	10,860
21 Sep 2026	39.95	+2.17%	44,435
18 Sep 2026	39.10	+0.18%	36,894
17 Sep 2026	39.03	+3.91%	59,052
16 Sep 2026	37.56	-0.77%	1,851
15 Sep 2026	37.85	+0.34%	20,961
14 Sep 2026	37.72	-0.84%	17,156
11 Sep 2026	38.04	-3.30%	87,619
10 Sep 2026	39.34	-7.87%	31,463
9 Sep 2026	42.70	+0.57%	3,804
8 Sep 2026	42.46	-2.55%	11,066
7 Sep 2026	43.57	-3.13%	5,183
4 Sep 2026	44.98	+3.24%	13,614
3 Sep 2026	43.57	-0.66%	5,131
2 Sep 2026	43.86	+0.14%	1,032
1 Sep 2026	43.80	+0.27%	14,808
31 Aug 2026	43.68	-2.78%	6,915
28 Aug 2026	44.93	-1.53%	11,787
27 Aug 2026	45.63	+4.46%	91,550
25 Aug 2026	43.68	-4.32%	23,943
24 Aug 2026	45.65	+0.93%	41,699
21 Aug 2026	45.23	+1.12%	8,812
20 Aug 2026	44.73	-0.45%	43,106

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 13 Nov 2026.

Download every daily close

SERT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,717 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.