Stovec Industries Limited (BOM:504959)
India · Delayed Price · Currency is INR 1,775.90
-54.10 (-2.96%)
At close: May 11, 2026
Stovec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.25% | 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 |
| Mar 13, 2026 | 1,772.40 | 1,782.00 | 1,720.95 | 1,728.70 | 1,717.40 | -3.57% | 265 |
| Mar 12, 2026 | 1,778.80 | 1,814.00 | 1,778.75 | 1,792.70 | 1,780.99 | 0.78% | 183 |
| Mar 11, 2026 | 1,800.00 | 1,804.90 | 1,775.00 | 1,778.75 | 1,767.13 | -0.14% | 492 |
| Mar 10, 2026 | 1,815.65 | 1,815.65 | 1,780.20 | 1,781.20 | 1,769.56 | -1.90% | 4,651 |
| Mar 9, 2026 | 1,860.20 | 1,860.20 | 1,800.00 | 1,815.65 | 1,803.79 | -2.88% | 1,777 |
| Mar 6, 2026 | 1,873.00 | 1,900.00 | 1,852.20 | 1,869.50 | 1,857.29 | 0.18% | 581 |
| Mar 5, 2026 | 1,840.10 | 1,873.70 | 1,840.10 | 1,866.20 | 1,854.01 | 1.15% | 309 |
| Mar 4, 2026 | 1,872.90 | 1,872.90 | 1,813.00 | 1,845.05 | 1,832.99 | -0.54% | 499 |
| Mar 2, 2026 | 1,825.00 | 1,875.00 | 1,825.00 | 1,855.00 | 1,842.88 | 1.56% | 603 |
| Feb 27, 2026 | 1,859.00 | 1,859.85 | 1,825.00 | 1,826.45 | 1,814.52 | -1.71% | 503 |
| Feb 26, 2026 | 1,850.00 | 1,894.00 | 1,849.90 | 1,858.30 | 1,846.16 | -0.08% | 292 |
| Feb 25, 2026 | 1,865.00 | 1,877.00 | 1,840.00 | 1,859.75 | 1,847.60 | -0.36% | 951 |
| Feb 24, 2026 | 1,901.50 | 1,940.00 | 1,850.00 | 1,866.50 | 1,854.30 | -3.93% | 961 |
| Feb 23, 2026 | 1,926.00 | 1,958.00 | 1,900.00 | 1,942.95 | 1,930.26 | 0.96% | 796 |