Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,652.25
-3.65 (-0.22%)
At close: Aug 21, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,660.25 | 1,685.00 | 1,638.10 | 1,652.25 | 1,652.25 | -0.22% | 280 |
| Aug 20, 2026 | 1,651.30 | 1,689.90 | 1,651.00 | 1,655.90 | 1,655.90 | -0.63% | 193 |
| Aug 19, 2026 | 1,645.55 | 1,700.00 | 1,645.55 | 1,666.45 | 1,666.45 | -1.26% | 244 |
| Aug 18, 2026 | 1,651.00 | 1,694.80 | 1,651.00 | 1,687.75 | 1,687.75 | 2.18% | 210 |
| Aug 17, 2026 | 1,687.00 | 1,687.00 | 1,641.10 | 1,651.80 | 1,651.80 | - | 48 |
| Aug 14, 2026 | 1,643.85 | 1,700.00 | 1,630.00 | 1,651.80 | 1,651.80 | 0.48% | 437 |
| Aug 13, 2026 | 1,738.90 | 1,738.90 | 1,629.00 | 1,643.85 | 1,643.85 | -3.57% | 304 |
| Aug 12, 2026 | 1,698.70 | 1,705.00 | 1,668.10 | 1,704.70 | 1,704.70 | 0.35% | 143 |
| Aug 11, 2026 | 1,718.00 | 1,718.00 | 1,651.00 | 1,698.70 | 1,698.70 | -0.54% | 146 |
| Aug 10, 2026 | 1,708.50 | 1,708.95 | 1,695.00 | 1,707.90 | 1,707.90 | 0.46% | 106 |
| Aug 7, 2026 | 1,709.85 | 1,729.90 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 277 |
| Aug 6, 2026 | 1,702.90 | 1,717.00 | 1,685.00 | 1,709.85 | 1,709.85 | 0.91% | 288 |
| Aug 5, 2026 | 1,685.05 | 1,719.90 | 1,685.00 | 1,694.45 | 1,694.45 | -0.08% | 142 |
| Aug 4, 2026 | 1,685.00 | 1,723.90 | 1,685.00 | 1,695.85 | 1,695.85 | 0.05% | 185 |
| Aug 3, 2026 | 1,710.00 | 1,710.05 | 1,670.00 | 1,695.00 | 1,695.00 | -0.27% | 1,480 |
| Jul 31, 2026 | 1,688.00 | 1,710.00 | 1,651.05 | 1,699.60 | 1,699.60 | -0.82% | 238 |
| Jul 30, 2026 | 1,708.20 | 1,719.00 | 1,680.05 | 1,713.70 | 1,713.70 | 0.82% | 71 |
| Jul 29, 2026 | 1,723.45 | 1,725.00 | 1,697.50 | 1,699.75 | 1,699.75 | -0.88% | 119 |
| Jul 28, 2026 | 1,690.00 | 1,714.90 | 1,680.50 | 1,714.90 | 1,714.90 | 0.31% | 10 |
| Jul 27, 2026 | 1,732.00 | 1,732.00 | 1,700.30 | 1,709.65 | 1,709.65 | -1.06% | 68 |
| Jul 24, 2026 | 1,690.00 | 1,729.00 | 1,690.00 | 1,728.00 | 1,728.00 | 1.47% | 94 |
| Jul 23, 2026 | 1,734.00 | 1,734.00 | 1,685.25 | 1,702.95 | 1,702.95 | 1.07% | 195 |
| Jul 22, 2026 | 1,699.00 | 1,699.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 11 |
| Jul 21, 2026 | 1,698.00 | 1,700.00 | 1,681.55 | 1,700.00 | 1,700.00 | 0.12% | 461 |
| Jul 20, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 2 |
| Jul 17, 2026 | 1,700.00 | 1,719.00 | 1,661.20 | 1,698.00 | 1,698.00 | -0.13% | 110 |
| Jul 16, 2026 | 1,712.00 | 1,723.80 | 1,700.00 | 1,700.20 | 1,700.20 | -1.48% | 154 |
| Jul 15, 2026 | 1,734.90 | 1,734.95 | 1,700.00 | 1,725.80 | 1,725.80 | -0.24% | 156 |
| Jul 14, 2026 | 1,719.95 | 1,739.90 | 1,710.35 | 1,729.95 | 1,729.95 | 0.58% | 214 |
| Jul 13, 2026 | 1,699.95 | 1,720.00 | 1,699.95 | 1,719.95 | 1,719.95 | 1.17% | 1,055 |
| Jul 10, 2026 | 1,677.00 | 1,725.00 | 1,677.00 | 1,700.05 | 1,700.05 | -0.37% | 432 |
| Jul 9, 2026 | 1,685.00 | 1,718.00 | 1,685.00 | 1,706.40 | 1,706.40 | 1.27% | 269 |
| Jul 8, 2026 | 1,675.00 | 1,698.00 | 1,670.00 | 1,684.95 | 1,684.95 | 2.04% | 250 |
| Jul 7, 2026 | 1,670.20 | 1,700.00 | 1,650.05 | 1,651.25 | 1,651.25 | -1.13% | 279 |
| Jul 6, 2026 | 1,718.45 | 1,729.55 | 1,665.00 | 1,670.05 | 1,670.05 | -2.33% | 282 |
| Jul 3, 2026 | 1,707.05 | 1,721.70 | 1,694.15 | 1,709.95 | 1,709.95 | 0.21% | 479 |
| Jul 2, 2026 | 1,735.00 | 1,735.00 | 1,700.00 | 1,706.40 | 1,706.40 | 0.90% | 572 |
| Jul 1, 2026 | 1,709.00 | 1,724.90 | 1,690.10 | 1,691.15 | 1,691.15 | -1.50% | 14 |
| Jun 30, 2026 | 1,700.25 | 1,720.00 | 1,672.05 | 1,716.95 | 1,716.95 | 0.98% | 33 |
| Jun 29, 2026 | 1,700.00 | 1,742.75 | 1,700.00 | 1,700.25 | 1,700.25 | 0.05% | 41 |
| Jun 25, 2026 | 1,692.55 | 1,719.95 | 1,690.05 | 1,699.40 | 1,699.40 | -0.10% | 458 |
| Jun 24, 2026 | 1,680.10 | 1,730.00 | 1,680.10 | 1,701.05 | 1,701.05 | 1.22% | 468 |
| Jun 23, 2026 | 1,730.00 | 1,730.00 | 1,671.10 | 1,680.50 | 1,680.50 | -0.50% | 72 |
| Jun 22, 2026 | 1,642.00 | 1,694.00 | 1,642.00 | 1,688.90 | 1,688.90 | 2.25% | 99 |
| Jun 19, 2026 | 1,631.35 | 1,696.25 | 1,631.35 | 1,651.70 | 1,651.70 | -1.04% | 152 |
| Jun 18, 2026 | 1,661.25 | 1,698.90 | 1,631.05 | 1,669.05 | 1,669.05 | 0.97% | 360 |
| Jun 17, 2026 | 1,620.00 | 1,668.50 | 1,600.00 | 1,653.00 | 1,653.00 | 2.79% | 400 |
| Jun 16, 2026 | 1,616.05 | 1,639.95 | 1,608.00 | 1,608.15 | 1,608.15 | -0.22% | 167 |
| Jun 15, 2026 | 1,604.90 | 1,674.05 | 1,595.00 | 1,611.65 | 1,611.65 | -0.08% | 455 |
| Jun 12, 2026 | 1,670.20 | 1,699.95 | 1,599.95 | 1,612.95 | 1,612.95 | -3.42% | 873 |