Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,363.15
-58.15 (-4.09%)
At close: Oct 23, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,412.00 | 1,450.00 | 1,303.00 | 1,363.15 | 1,363.15 | -4.09% | 351 |
| Oct 22, 2026 | 1,410.00 | 1,450.00 | 1,380.00 | 1,421.30 | 1,421.30 | 1.16% | 128 |
| Oct 21, 2026 | 1,484.00 | 1,506.50 | 1,405.00 | 1,405.00 | 1,405.00 | -5.32% | 468 |
| Oct 19, 2026 | 1,473.65 | 1,492.75 | 1,470.05 | 1,484.00 | 1,484.00 | -0.59% | 102 |
| Oct 16, 2026 | 1,504.50 | 1,507.95 | 1,490.40 | 1,492.75 | 1,492.75 | -0.78% | 62 |
| Oct 15, 2026 | 1,508.00 | 1,508.00 | 1,500.05 | 1,504.50 | 1,504.50 | -0.09% | 75 |
| Oct 14, 2026 | 1,492.50 | 1,524.90 | 1,490.00 | 1,505.85 | 1,505.85 | 0.39% | 241 |
| Oct 13, 2026 | 1,486.45 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.91% | 180 |
| Oct 12, 2026 | 1,500.00 | 1,520.35 | 1,480.00 | 1,486.45 | 1,486.45 | -1.35% | 286 |
| Oct 9, 2026 | 1,538.00 | 1,580.00 | 1,500.00 | 1,506.80 | 1,506.80 | -2.03% | 770 |
| Oct 8, 2026 | 1,600.00 | 1,600.00 | 1,524.30 | 1,538.00 | 1,538.00 | -3.81% | 230 |
| Oct 7, 2026 | 1,597.00 | 1,600.00 | 1,582.00 | 1,598.95 | 1,598.95 | 0.09% | 291 |
| Oct 6, 2026 | 1,560.00 | 1,598.00 | 1,560.00 | 1,597.45 | 1,597.45 | 0.18% | 1,863 |
| Oct 5, 2026 | 1,590.05 | 1,623.50 | 1,490.00 | 1,594.55 | 1,594.55 | -0.47% | 395 |
| Oct 1, 2026 | 1,620.00 | 1,620.00 | 1,588.00 | 1,602.00 | 1,602.00 | -1.80% | 373 |
| Sep 30, 2026 | 1,630.00 | 1,639.50 | 1,622.00 | 1,631.40 | 1,631.40 | 1.86% | 324 |
| Sep 29, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,601.55 | 1,601.55 | -0.62% | 271 |
| Sep 28, 2026 | 1,613.00 | 1,624.90 | 1,600.00 | 1,611.60 | 1,611.60 | -0.11% | 68 |
| Sep 25, 2026 | 1,606.50 | 1,630.00 | 1,606.50 | 1,613.35 | 1,613.35 | 0.83% | 33 |
| Sep 24, 2026 | 1,630.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.54% | 409 |
| Sep 23, 2026 | 1,634.00 | 1,650.00 | 1,615.10 | 1,625.00 | 1,625.00 | -0.55% | 552 |
| Sep 22, 2026 | 1,600.00 | 1,634.00 | 1,600.00 | 1,634.00 | 1,634.00 | 2.70% | 49 |
| Sep 21, 2026 | 1,590.00 | 1,619.00 | 1,590.00 | 1,591.05 | 1,591.05 | 0.15% | 186 |
| Sep 18, 2026 | 1,587.00 | 1,600.00 | 1,570.00 | 1,588.70 | 1,588.70 | -0.41% | 305 |
| Sep 17, 2026 | 1,608.30 | 1,619.40 | 1,515.05 | 1,595.30 | 1,595.30 | -0.31% | 233 |
| Sep 16, 2026 | 1,639.95 | 1,639.95 | 1,600.00 | 1,600.30 | 1,600.30 | -0.61% | 167 |
| Sep 15, 2026 | 1,639.00 | 1,641.50 | 1,605.00 | 1,610.10 | 1,610.10 | -2.60% | 253 |
| Sep 11, 2026 | 1,649.50 | 1,669.00 | 1,625.10 | 1,653.10 | 1,653.10 | 0.26% | 217 |
| Sep 10, 2026 | 1,658.25 | 1,660.00 | 1,640.65 | 1,648.80 | 1,648.80 | -0.07% | 206 |
| Sep 9, 2026 | 1,620.00 | 1,659.95 | 1,620.00 | 1,650.00 | 1,650.00 | 0.96% | 75 |
| Sep 8, 2026 | 1,664.00 | 1,670.00 | 1,630.00 | 1,634.35 | 1,634.35 | -2.12% | 240 |
| Sep 7, 2026 | 1,635.00 | 1,680.00 | 1,635.00 | 1,669.70 | 1,669.70 | 0.89% | 117 |
| Sep 4, 2026 | 1,641.10 | 1,664.95 | 1,641.10 | 1,655.00 | 1,655.00 | -0.60% | 52 |
| Sep 3, 2026 | 1,663.95 | 1,667.00 | 1,633.20 | 1,664.95 | 1,664.95 | -0.24% | 204 |
| Sep 2, 2026 | 1,679.00 | 1,679.00 | 1,630.15 | 1,669.00 | 1,669.00 | 1.47% | 151 |
| Sep 1, 2026 | 1,664.40 | 1,699.95 | 1,640.10 | 1,644.75 | 1,644.75 | -1.18% | 425 |
| Aug 31, 2026 | 1,698.90 | 1,698.90 | 1,641.00 | 1,664.40 | 1,664.40 | -2.09% | 101 |
| Aug 28, 2026 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.37% | 57 |
| Aug 27, 2026 | 1,682.30 | 1,682.30 | 1,677.00 | 1,677.00 | 1,677.00 | 0.18% | 12 |
| Aug 26, 2026 | 1,675.50 | 1,675.90 | 1,635.15 | 1,673.95 | 1,673.95 | -0.09% | 55 |
| Aug 25, 2026 | 1,636.50 | 1,676.50 | 1,636.50 | 1,675.50 | 1,675.50 | 1.14% | 218 |
| Aug 24, 2026 | 1,652.00 | 1,684.00 | 1,628.05 | 1,656.60 | 1,656.60 | 0.26% | 145 |
| 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 |