Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,686.30
-5.20 (-0.31%)
At close: Jun 1, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,693.00 | 1,700.00 | 1,682.00 | 1,686.30 | 1,686.30 | -0.31% | 86 |
| May 29, 2026 | 1,686.05 | 1,717.00 | 1,681.10 | 1,691.50 | 1,691.50 | 0.54% | 222 |
| May 27, 2026 | 1,749.95 | 1,749.95 | 1,680.00 | 1,682.40 | 1,682.40 | -0.21% | 325 |
| May 26, 2026 | 1,710.05 | 1,711.00 | 1,680.00 | 1,685.95 | 1,685.95 | -0.37% | 1,244 |
| May 25, 2026 | 1,691.20 | 1,724.80 | 1,670.05 | 1,692.15 | 1,692.15 | 0.06% | 547 |
| May 22, 2026 | 1,700.05 | 1,724.75 | 1,686.00 | 1,691.20 | 1,691.20 | -0.07% | 127 |
| May 21, 2026 | 1,710.00 | 1,723.00 | 1,686.00 | 1,692.45 | 1,692.45 | -0.66% | 297 |
| May 20, 2026 | 1,675.00 | 1,725.00 | 1,675.00 | 1,703.70 | 1,703.70 | 1.93% | 159 |
| May 19, 2026 | 1,691.15 | 1,691.15 | 1,666.05 | 1,671.45 | 1,671.45 | -1.10% | 129 |
| May 18, 2026 | 1,661.25 | 1,700.05 | 1,661.25 | 1,690.00 | 1,690.00 | -0.14% | 114 |
| May 15, 2026 | 1,742.00 | 1,749.95 | 1,691.00 | 1,692.35 | 1,692.35 | -2.85% | 675 |
| May 14, 2026 | 1,699.90 | 1,799.90 | 1,688.80 | 1,741.95 | 1,741.95 | 2.47% | 768 |
| May 13, 2026 | 1,686.90 | 1,739.75 | 1,686.85 | 1,699.90 | 1,699.90 | 0.77% | 126 |
| May 12, 2026 | 1,775.90 | 1,776.00 | 1,652.65 | 1,686.85 | 1,686.85 | -5.01% | 312 |
| May 11, 2026 | 1,836.05 | 1,858.45 | 1,765.00 | 1,775.90 | 1,775.90 | -2.96% | 684 |
| May 8, 2026 | 1,840.05 | 1,880.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.52% | 437 |
| May 7, 2026 | 1,848.40 | 1,889.80 | 1,843.45 | 1,858.20 | 1,858.20 | 0.53% | 1,319 |
| May 6, 2026 | 1,861.75 | 1,885.00 | 1,790.00 | 1,848.35 | 1,848.35 | -0.72% | 3,479 |
| May 5, 2026 | 1,815.00 | 1,900.00 | 1,800.05 | 1,861.75 | 1,861.75 | 2.55% | 1,209 |
| May 4, 2026 | 1,832.10 | 1,849.90 | 1,811.10 | 1,815.40 | 1,815.40 | -0.91% | 428 |
| Apr 30, 2026 | 1,818.00 | 1,840.00 | 1,790.10 | 1,832.10 | 1,832.10 | 0.41% | 757 |
| Apr 29, 2026 | 1,856.00 | 1,878.60 | 1,780.10 | 1,836.60 | 1,824.60 | -0.51% | 2,651 |
| Apr 28, 2026 | 1,880.05 | 1,944.95 | 1,830.05 | 1,845.95 | 1,833.89 | -1.81% | 2,171 |
| Apr 27, 2026 | 1,916.75 | 1,916.75 | 1,870.00 | 1,879.95 | 1,867.67 | 0.05% | 544 |
| Apr 24, 2026 | 1,948.80 | 2,019.55 | 1,850.00 | 1,879.10 | 1,866.82 | -0.48% | 1,666 |
| Apr 23, 2026 | 2,050.00 | 2,050.00 | 1,862.65 | 1,888.15 | 1,875.81 | -6.34% | 1,505 |
| Apr 22, 2026 | 1,986.00 | 2,044.75 | 1,986.00 | 2,015.90 | 2,002.73 | 1.53% | 282 |
| Apr 21, 2026 | 1,986.05 | 2,010.00 | 1,985.00 | 1,985.50 | 1,972.53 | 0.05% | 198 |
| Apr 20, 2026 | 2,005.30 | 2,021.95 | 1,980.20 | 1,984.45 | 1,971.48 | -1.04% | 479 |
| Apr 17, 2026 | 1,990.00 | 2,015.00 | 1,990.00 | 2,005.30 | 1,992.20 | 2.01% | 555 |
| Apr 16, 2026 | 1,880.00 | 1,989.90 | 1,873.25 | 1,965.80 | 1,952.96 | 4.98% | 2,065 |
| Apr 15, 2026 | 1,850.00 | 1,890.00 | 1,849.00 | 1,872.60 | 1,860.36 | 3.26% | 665 |
| Apr 13, 2026 | 1,780.00 | 1,840.00 | 1,780.00 | 1,813.50 | 1,801.65 | 0.83% | 276 |
| Apr 10, 2026 | 1,800.00 | 1,808.00 | 1,780.00 | 1,798.60 | 1,786.85 | 1.77% | 2,245 |
| Apr 9, 2026 | 1,744.00 | 1,796.00 | 1,740.00 | 1,767.40 | 1,755.85 | 5.37% | 146 |
| Apr 8, 2026 | 1,694.00 | 1,720.00 | 1,675.05 | 1,677.40 | 1,666.44 | 2.14% | 208 |
| Apr 7, 2026 | 1,550.05 | 1,642.20 | 1,550.05 | 1,642.20 | 1,631.47 | 4.02% | 103 |
| Apr 6, 2026 | 1,551.35 | 1,592.00 | 1,505.00 | 1,578.80 | 1,568.48 | 1.79% | 120 |
| Apr 2, 2026 | 1,496.00 | 1,564.00 | 1,494.90 | 1,551.10 | 1,540.97 | 3.25% | 152 |
| Apr 1, 2026 | 1,458.95 | 1,521.00 | 1,458.95 | 1,502.25 | 1,492.43 | 5.96% | 614 |
| Mar 30, 2026 | 1,440.00 | 1,465.00 | 1,391.60 | 1,417.80 | 1,408.54 | -4.20% | 1,362 |
| Mar 27, 2026 | 1,544.50 | 1,545.05 | 1,475.00 | 1,479.95 | 1,470.28 | -4.18% | 2,366 |
| Mar 25, 2026 | 1,597.95 | 1,597.95 | 1,525.10 | 1,544.50 | 1,534.41 | 3.48% | 725 |
| Mar 24, 2026 | 1,587.05 | 1,588.80 | 1,469.00 | 1,492.60 | 1,482.85 | -5.19% | 1,329 |
| Mar 23, 2026 | 1,630.05 | 1,630.05 | 1,565.00 | 1,574.25 | 1,563.96 | -3.59% | 810 |
| Mar 20, 2026 | 1,628.15 | 1,681.15 | 1,628.15 | 1,632.80 | 1,622.13 | 0.29% | 872 |
| Mar 19, 2026 | 1,662.00 | 1,699.85 | 1,615.00 | 1,628.15 | 1,617.51 | -3.34% | 906 |
| Mar 18, 2026 | 1,694.95 | 1,762.20 | 1,644.15 | 1,684.45 | 1,673.44 | -0.77% | 1,140 |
| Mar 17, 2026 | 1,698.60 | 1,703.00 | 1,654.95 | 1,697.50 | 1,686.41 | -0.06% | 2,048 |
| Mar 16, 2026 | 1,728.70 | 1,728.70 | 1,650.05 | 1,698.60 | 1,687.50 | -1.74% | 668 |