Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,699.60
-14.10 (-0.82%)
At close: Jul 31, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,680.00 | 1,699.95 | 1,670.10 | 1,670.10 | 1,670.10 | -0.59% | 9 |
| Jun 10, 2026 | 1,683.70 | 1,709.95 | 1,662.50 | 1,680.00 | 1,680.00 | -0.22% | 94 |
| Jun 9, 2026 | 1,695.00 | 1,711.95 | 1,680.00 | 1,683.70 | 1,683.70 | -0.55% | 119 |
| Jun 8, 2026 | 1,700.00 | 1,700.00 | 1,655.05 | 1,693.05 | 1,693.05 | -0.41% | 572 |
| Jun 5, 2026 | 1,700.15 | 1,720.00 | 1,690.10 | 1,700.00 | 1,700.00 | 0.09% | 339 |
| Jun 4, 2026 | 1,689.00 | 1,724.95 | 1,689.00 | 1,698.40 | 1,698.40 | 0.43% | 309 |
| Jun 3, 2026 | 1,690.00 | 1,708.00 | 1,681.50 | 1,691.05 | 1,691.05 | 0.05% | 562 |
| Jun 2, 2026 | 1,745.00 | 1,745.00 | 1,686.00 | 1,690.25 | 1,690.25 | 0.23% | 459 |
| 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 |