Skip to main content
logo
Stovec Industries Limited (BOM:504959)
India flag India · Delayed Price · Currency is INR
1,906.50
-37.70 (-1.94%)
At close: Feb 12, 2026

Stovec Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,939.701,939.701,899.951,909.951,909.950.18%245
Feb 12, 20261,952.901,953.001,906.101,906.501,906.50-1.94%359
Feb 11, 20261,952.001,954.801,925.001,944.201,944.20-0.88%189
Feb 10, 20261,953.001,961.501,920.051,961.501,961.501.99%243
Feb 9, 20262,000.002,000.001,903.101,923.301,923.30-0.75%1,196
Feb 6, 20261,931.001,978.001,931.001,937.901,937.900.04%13
Feb 5, 20261,960.001,960.001,925.051,937.051,937.05-1.18%650
Feb 4, 20261,940.001,968.001,924.001,960.201,960.202.06%144
Feb 3, 20261,920.051,964.501,919.001,920.601,920.600.34%383
Feb 2, 20261,935.001,935.001,906.201,914.101,914.10-3.28%147
Feb 1, 20261,928.501,979.001,887.701,978.951,978.952.11%44
Jan 30, 20261,939.951,939.951,933.501,938.151,938.15-0.09%46
Jan 29, 20261,911.051,965.001,911.051,939.951,939.950.35%37
Jan 28, 20261,850.051,940.001,825.001,933.151,933.150.59%139
Jan 27, 20261,855.001,948.651,855.001,921.901,921.90-0.88%157
Jan 23, 20261,930.001,980.001,915.001,939.001,939.000.73%121
Jan 22, 20261,960.101,970.001,919.201,925.001,925.000.69%161
Jan 21, 20261,910.001,940.001,910.001,911.901,911.90-0.54%139
Jan 20, 20261,976.001,976.001,922.001,922.251,922.25-2.86%39
Jan 19, 20261,905.001,978.951,905.001,978.901,978.902.38%619
Jan 16, 20261,980.001,980.001,912.001,932.951,932.950.05%53
Jan 14, 20261,931.701,960.001,905.101,931.901,931.900.01%720
Jan 13, 20261,929.951,932.001,920.001,931.701,931.700.09%112
Jan 12, 20261,900.051,933.901,880.001,929.951,929.951.49%172
Jan 9, 20261,969.701,980.001,880.001,901.701,901.70-1.34%1,583
Jan 8, 20262,044.002,044.001,900.001,927.501,927.50-4.36%683
Jan 7, 20262,055.002,055.002,001.002,015.352,015.35-1.07%643
Jan 6, 20262,054.952,063.002,037.002,037.052,037.05-0.87%294
Jan 5, 20262,030.002,054.952,030.002,054.952,054.950.21%421
Jan 2, 20262,045.002,060.002,018.002,050.602,050.601.06%203
Jan 1, 20262,045.002,045.002,018.002,029.152,029.15-0.78%225
Dec 31, 20252,050.002,068.902,005.052,045.002,045.00-0.24%444
Dec 30, 20252,023.502,069.952,023.502,050.002,050.00-0.87%432
Dec 29, 20252,075.002,075.002,035.052,068.002,068.000.88%70
Dec 26, 20252,079.502,079.502,022.002,050.052,050.050.02%21
Dec 24, 20252,018.002,052.002,018.002,049.702,049.701.48%640
Dec 23, 20252,058.502,058.502,019.502,019.902,019.90-0.23%152
Dec 22, 20252,002.002,051.002,002.002,024.652,024.650.37%131
Dec 19, 20252,054.002,054.002,015.052,017.202,017.20-0.13%520
Dec 18, 20252,060.002,060.002,019.152,019.902,019.90-1.43%76
Dec 17, 20252,059.002,059.002,020.152,049.252,049.250.40%223
Dec 16, 20252,026.002,049.002,015.152,041.002,041.000.78%469
Dec 15, 20252,055.002,062.002,020.502,025.152,025.15-1.59%110
Dec 12, 20252,071.702,071.702,027.002,057.902,057.90-0.17%63
Dec 11, 20252,060.002,088.902,000.502,061.402,061.400.08%633
Dec 10, 20252,060.002,110.002,050.202,059.652,059.65-0.04%473
Dec 9, 20251,994.902,084.501,985.002,060.452,060.453.27%931
Dec 8, 20252,015.002,015.001,985.001,995.301,995.300.08%547
Dec 5, 20252,015.002,019.901,988.101,993.801,993.80-0.26%61
Dec 4, 20252,017.002,048.001,993.001,999.001,999.00-0.91%238