Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,479.95
-64.55 (-4.18%)
At close: Mar 27, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,597.95 | 1,597.95 | 1,525.10 | 1,544.50 | 1,544.50 | 3.48% | 725 |
| Mar 24, 2026 | 1,587.05 | 1,588.80 | 1,469.00 | 1,492.60 | 1,492.60 | -5.19% | 1,329 |
| Mar 23, 2026 | 1,630.05 | 1,630.05 | 1,565.00 | 1,574.25 | 1,574.25 | -3.59% | 810 |
| Mar 20, 2026 | 1,628.15 | 1,681.15 | 1,628.15 | 1,632.80 | 1,632.80 | 0.29% | 872 |
| Mar 19, 2026 | 1,662.00 | 1,699.85 | 1,615.00 | 1,628.15 | 1,628.15 | -3.34% | 906 |
| Mar 18, 2026 | 1,694.95 | 1,762.20 | 1,644.15 | 1,684.45 | 1,684.45 | -0.77% | 1,140 |
| Mar 17, 2026 | 1,698.60 | 1,703.00 | 1,654.95 | 1,697.50 | 1,697.50 | -0.06% | 2,048 |
| Mar 16, 2026 | 1,728.70 | 1,728.70 | 1,650.05 | 1,698.60 | 1,698.60 | -1.74% | 668 |
| Mar 13, 2026 | 1,772.40 | 1,782.00 | 1,720.95 | 1,728.70 | 1,728.70 | -3.57% | 265 |
| Mar 12, 2026 | 1,778.80 | 1,814.00 | 1,778.75 | 1,792.70 | 1,792.70 | 0.78% | 183 |
| Mar 11, 2026 | 1,800.00 | 1,804.90 | 1,775.00 | 1,778.75 | 1,778.75 | -0.14% | 492 |
| Mar 10, 2026 | 1,815.65 | 1,815.65 | 1,780.20 | 1,781.20 | 1,781.20 | -1.90% | 4,651 |
| Mar 9, 2026 | 1,860.20 | 1,860.20 | 1,800.00 | 1,815.65 | 1,815.65 | -2.88% | 1,777 |
| 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 |