Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,869.50
+3.30 (0.18%)
At close: Mar 6, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,873.00 | 1,900.00 | 1,852.20 | 1,869.50 | 1,869.50 | 0.18% | 581 |
| Mar 5, 2026 | 1,840.10 | 1,873.70 | 1,840.10 | 1,866.20 | 1,866.20 | 1.15% | 309 |
| Mar 4, 2026 | 1,872.90 | 1,872.90 | 1,813.00 | 1,845.05 | 1,845.05 | -0.54% | 499 |
| Mar 2, 2026 | 1,825.00 | 1,875.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1.56% | 603 |
| Feb 27, 2026 | 1,859.00 | 1,859.85 | 1,825.00 | 1,826.45 | 1,826.45 | -1.71% | 503 |
| Feb 26, 2026 | 1,850.00 | 1,894.00 | 1,849.90 | 1,858.30 | 1,858.30 | -0.08% | 292 |
| Feb 25, 2026 | 1,865.00 | 1,877.00 | 1,840.00 | 1,859.75 | 1,859.75 | -0.36% | 951 |
| Feb 24, 2026 | 1,901.50 | 1,940.00 | 1,850.00 | 1,866.50 | 1,866.50 | -3.93% | 961 |
| Feb 23, 2026 | 1,926.00 | 1,958.00 | 1,900.00 | 1,942.95 | 1,942.95 | 0.96% | 796 |
| Feb 20, 2026 | 1,925.00 | 1,938.00 | 1,896.20 | 1,924.55 | 1,924.55 | 0.49% | 773 |
| Feb 19, 2026 | 1,920.00 | 1,924.90 | 1,900.00 | 1,915.25 | 1,915.25 | -0.49% | 218 |
| Feb 18, 2026 | 1,935.00 | 1,935.90 | 1,900.00 | 1,924.70 | 1,924.70 | 0.97% | 74 |
| Feb 17, 2026 | 1,909.75 | 1,928.00 | 1,890.05 | 1,906.15 | 1,906.15 | -0.19% | 224 |
| Feb 16, 2026 | 1,855.50 | 1,937.90 | 1,855.50 | 1,909.75 | 1,909.75 | -0.01% | 92 |
| Feb 13, 2026 | 1,939.70 | 1,939.70 | 1,899.95 | 1,909.95 | 1,909.95 | 0.18% | 245 |
| Feb 12, 2026 | 1,952.90 | 1,953.00 | 1,906.10 | 1,906.50 | 1,906.50 | -1.94% | 359 |
| Feb 11, 2026 | 1,952.00 | 1,954.80 | 1,925.00 | 1,944.20 | 1,944.20 | -0.88% | 189 |
| Feb 10, 2026 | 1,953.00 | 1,961.50 | 1,920.05 | 1,961.50 | 1,961.50 | 1.99% | 243 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 1,903.10 | 1,923.30 | 1,923.30 | -0.75% | 1,196 |
| Feb 6, 2026 | 1,931.00 | 1,978.00 | 1,931.00 | 1,937.90 | 1,937.90 | 0.04% | 13 |
| Feb 5, 2026 | 1,960.00 | 1,960.00 | 1,925.05 | 1,937.05 | 1,937.05 | -1.18% | 650 |
| Feb 4, 2026 | 1,940.00 | 1,968.00 | 1,924.00 | 1,960.20 | 1,960.20 | 2.06% | 144 |
| Feb 3, 2026 | 1,920.05 | 1,964.50 | 1,919.00 | 1,920.60 | 1,920.60 | 0.34% | 383 |
| Feb 2, 2026 | 1,935.00 | 1,935.00 | 1,906.20 | 1,914.10 | 1,914.10 | -3.28% | 147 |
| Feb 1, 2026 | 1,928.50 | 1,979.00 | 1,887.70 | 1,978.95 | 1,978.95 | 2.11% | 44 |
| Jan 30, 2026 | 1,939.95 | 1,939.95 | 1,933.50 | 1,938.15 | 1,938.15 | -0.09% | 46 |
| Jan 29, 2026 | 1,911.05 | 1,965.00 | 1,911.05 | 1,939.95 | 1,939.95 | 0.35% | 37 |
| Jan 28, 2026 | 1,850.05 | 1,940.00 | 1,825.00 | 1,933.15 | 1,933.15 | 0.59% | 139 |
| Jan 27, 2026 | 1,855.00 | 1,948.65 | 1,855.00 | 1,921.90 | 1,921.90 | -0.88% | 157 |
| Jan 23, 2026 | 1,930.00 | 1,980.00 | 1,915.00 | 1,939.00 | 1,939.00 | 0.73% | 121 |
| Jan 22, 2026 | 1,960.10 | 1,970.00 | 1,919.20 | 1,925.00 | 1,925.00 | 0.69% | 161 |
| Jan 21, 2026 | 1,910.00 | 1,940.00 | 1,910.00 | 1,911.90 | 1,911.90 | -0.54% | 139 |
| Jan 20, 2026 | 1,976.00 | 1,976.00 | 1,922.00 | 1,922.25 | 1,922.25 | -2.86% | 39 |
| Jan 19, 2026 | 1,905.00 | 1,978.95 | 1,905.00 | 1,978.90 | 1,978.90 | 2.38% | 619 |
| Jan 16, 2026 | 1,980.00 | 1,980.00 | 1,912.00 | 1,932.95 | 1,932.95 | 0.05% | 53 |
| Jan 14, 2026 | 1,931.70 | 1,960.00 | 1,905.10 | 1,931.90 | 1,931.90 | 0.01% | 720 |
| Jan 13, 2026 | 1,929.95 | 1,932.00 | 1,920.00 | 1,931.70 | 1,931.70 | 0.09% | 112 |
| Jan 12, 2026 | 1,900.05 | 1,933.90 | 1,880.00 | 1,929.95 | 1,929.95 | 1.49% | 172 |
| Jan 9, 2026 | 1,969.70 | 1,980.00 | 1,880.00 | 1,901.70 | 1,901.70 | -1.34% | 1,583 |
| Jan 8, 2026 | 2,044.00 | 2,044.00 | 1,900.00 | 1,927.50 | 1,927.50 | -4.36% | 683 |
| Jan 7, 2026 | 2,055.00 | 2,055.00 | 2,001.00 | 2,015.35 | 2,015.35 | -1.07% | 643 |
| Jan 6, 2026 | 2,054.95 | 2,063.00 | 2,037.00 | 2,037.05 | 2,037.05 | -0.87% | 294 |
| Jan 5, 2026 | 2,030.00 | 2,054.95 | 2,030.00 | 2,054.95 | 2,054.95 | 0.21% | 421 |
| Jan 2, 2026 | 2,045.00 | 2,060.00 | 2,018.00 | 2,050.60 | 2,050.60 | 1.06% | 203 |
| Jan 1, 2026 | 2,045.00 | 2,045.00 | 2,018.00 | 2,029.15 | 2,029.15 | -0.78% | 225 |
| Dec 31, 2025 | 2,050.00 | 2,068.90 | 2,005.05 | 2,045.00 | 2,045.00 | -0.24% | 444 |
| Dec 30, 2025 | 2,023.50 | 2,069.95 | 2,023.50 | 2,050.00 | 2,050.00 | -0.87% | 432 |
| Dec 29, 2025 | 2,075.00 | 2,075.00 | 2,035.05 | 2,068.00 | 2,068.00 | 0.88% | 70 |
| Dec 26, 2025 | 2,079.50 | 2,079.50 | 2,022.00 | 2,050.05 | 2,050.05 | 0.02% | 21 |
| Dec 24, 2025 | 2,018.00 | 2,052.00 | 2,018.00 | 2,049.70 | 2,049.70 | 1.48% | 640 |