Skip to main content
Stovec Industries Limited (BOM:504959)
India flag India · Delayed Price · Currency is INR
1,845.95
-34.00 (-1.81%)
At close: Apr 28, 2026

Stovec Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,880.051,944.951,830.051,845.951,845.95-1.81%2,171
Apr 27, 20261,916.751,916.751,870.001,879.951,879.950.05%544
Apr 24, 20261,948.802,019.551,850.001,879.101,879.10-0.48%1,666
Apr 23, 20262,050.002,050.001,862.651,888.151,888.15-6.34%1,505
Apr 22, 20261,986.002,044.751,986.002,015.902,015.901.53%282
Apr 21, 20261,986.052,010.001,985.001,985.501,985.500.05%198
Apr 20, 20262,005.302,021.951,980.201,984.451,984.45-1.04%479
Apr 17, 20261,990.002,015.001,990.002,005.302,005.302.01%555
Apr 16, 20261,880.001,989.901,873.251,965.801,965.804.98%2,065
Apr 15, 20261,850.001,890.001,849.001,872.601,872.603.26%665
Apr 13, 20261,780.001,840.001,780.001,813.501,813.500.83%276
Apr 10, 20261,800.001,808.001,780.001,798.601,798.601.77%2,245
Apr 9, 20261,744.001,796.001,740.001,767.401,767.405.37%146
Apr 8, 20261,694.001,720.001,675.051,677.401,677.402.14%208
Apr 7, 20261,550.051,642.201,550.051,642.201,642.204.02%103
Apr 6, 20261,551.351,592.001,505.001,578.801,578.801.79%120
Apr 2, 20261,496.001,564.001,494.901,551.101,551.103.25%152
Apr 1, 20261,458.951,521.001,458.951,502.251,502.255.96%614
Mar 30, 20261,440.001,465.001,391.601,417.801,417.80-4.20%1,362
Mar 27, 20261,544.501,545.051,475.001,479.951,479.95-4.18%2,366
Mar 25, 20261,597.951,597.951,525.101,544.501,544.503.48%725
Mar 24, 20261,587.051,588.801,469.001,492.601,492.60-5.19%1,329
Mar 23, 20261,630.051,630.051,565.001,574.251,574.25-3.59%810
Mar 20, 20261,628.151,681.151,628.151,632.801,632.800.29%872
Mar 19, 20261,662.001,699.851,615.001,628.151,628.15-3.34%906
Mar 18, 20261,694.951,762.201,644.151,684.451,684.45-0.77%1,140
Mar 17, 20261,698.601,703.001,654.951,697.501,697.50-0.06%2,048
Mar 16, 20261,728.701,728.701,650.051,698.601,698.60-1.74%668
Mar 13, 20261,772.401,782.001,720.951,728.701,728.70-3.57%265
Mar 12, 20261,778.801,814.001,778.751,792.701,792.700.78%183
Mar 11, 20261,800.001,804.901,775.001,778.751,778.75-0.14%492
Mar 10, 20261,815.651,815.651,780.201,781.201,781.20-1.90%4,651
Mar 9, 20261,860.201,860.201,800.001,815.651,815.65-2.88%1,777
Mar 6, 20261,873.001,900.001,852.201,869.501,869.500.18%581
Mar 5, 20261,840.101,873.701,840.101,866.201,866.201.15%309
Mar 4, 20261,872.901,872.901,813.001,845.051,845.05-0.54%499
Mar 2, 20261,825.001,875.001,825.001,855.001,855.001.56%603
Feb 27, 20261,859.001,859.851,825.001,826.451,826.45-1.71%503
Feb 26, 20261,850.001,894.001,849.901,858.301,858.30-0.08%292
Feb 25, 20261,865.001,877.001,840.001,859.751,859.75-0.36%951
Feb 24, 20261,901.501,940.001,850.001,866.501,866.50-3.93%961
Feb 23, 20261,926.001,958.001,900.001,942.951,942.950.96%796
Feb 20, 20261,925.001,938.001,896.201,924.551,924.550.49%773
Feb 19, 20261,920.001,924.901,900.001,915.251,915.25-0.49%218
Feb 18, 20261,935.001,935.901,900.001,924.701,924.700.97%74
Feb 17, 20261,909.751,928.001,890.051,906.151,906.15-0.19%224
Feb 16, 20261,855.501,937.901,855.501,909.751,909.75-0.01%92
Feb 13, 20261,939.701,939.701,899.951,909.951,909.950.18%245
Feb 12, 20261,952.901,953.001,906.101,906.501,906.50-1.94%359
Feb 11, 20261,952.001,954.801,925.001,944.201,944.20-0.88%189
Feb 10, 20261,953.001,961.501,920.051,961.501,961.501.99%243
Feb 9, 20262,000.002,000.001,903.101,923.301,923.30-0.75%1,196
Feb 6, 20261,931.001,978.001,931.001,937.901,937.900.04%13
Feb 5, 20261,960.001,960.001,925.051,937.051,937.05-1.18%650
Feb 4, 20261,940.001,968.001,924.001,960.201,960.202.06%144
Feb 3, 20261,920.051,964.501,919.001,920.601,920.600.34%383
Feb 2, 20261,935.001,935.001,906.201,914.101,914.10-3.28%147
Feb 1, 20261,928.501,979.001,887.701,978.951,978.952.11%44
Jan 30, 20261,939.951,939.951,933.501,938.151,938.15-0.09%46
Jan 29, 20261,911.051,965.001,911.051,939.951,939.950.35%37
Jan 28, 20261,850.051,940.001,825.001,933.151,933.150.59%139
Jan 27, 20261,855.001,948.651,855.001,921.901,921.90-0.88%157
Jan 23, 20261,930.001,980.001,915.001,939.001,939.000.73%121
Jan 22, 20261,960.101,970.001,919.201,925.001,925.000.69%161
Jan 21, 20261,910.001,940.001,910.001,911.901,911.90-0.54%139
Jan 20, 20261,976.001,976.001,922.001,922.251,922.25-2.86%39
Jan 19, 20261,905.001,978.951,905.001,978.901,978.902.38%619
Jan 16, 20261,980.001,980.001,912.001,932.951,932.950.05%53
Jan 14, 20261,931.701,960.001,905.101,931.901,931.900.01%720
Jan 13, 20261,929.951,932.001,920.001,931.701,931.700.09%112
Jan 12, 20261,900.051,933.901,880.001,929.951,929.951.49%172
Jan 9, 20261,969.701,980.001,880.001,901.701,901.70-1.34%1,583
Jan 8, 20262,044.002,044.001,900.001,927.501,927.50-4.36%683
Jan 7, 20262,055.002,055.002,001.002,015.352,015.35-1.07%643
Jan 6, 20262,054.952,063.002,037.002,037.052,037.05-0.87%294
Jan 5, 20262,030.002,054.952,030.002,054.952,054.950.21%421
Jan 2, 20262,045.002,060.002,018.002,050.602,050.601.06%203
Jan 1, 20262,045.002,045.002,018.002,029.152,029.15-0.78%225
Dec 31, 20252,050.002,068.902,005.052,045.002,045.00-0.24%444
Dec 30, 20252,023.502,069.952,023.502,050.002,050.00-0.87%432
Dec 29, 20252,075.002,075.002,035.052,068.002,068.000.88%70
Dec 26, 20252,079.502,079.502,022.002,050.052,050.050.02%21
Dec 24, 20252,018.002,052.002,018.002,049.702,049.701.48%640
Dec 23, 20252,058.502,058.502,019.502,019.902,019.90-0.23%152
Dec 22, 20252,002.002,051.002,002.002,024.652,024.650.37%131
Dec 19, 20252,054.002,054.002,015.052,017.202,017.20-0.13%520
Dec 18, 20252,060.002,060.002,019.152,019.902,019.90-1.43%76
Dec 17, 20252,059.002,059.002,020.152,049.252,049.250.40%223
Dec 16, 20252,026.002,049.002,015.152,041.002,041.000.78%469
Dec 15, 20252,055.002,062.002,020.502,025.152,025.15-1.59%110
Dec 12, 20252,071.702,071.702,027.002,057.902,057.90-0.17%63
Dec 11, 20252,060.002,088.902,000.502,061.402,061.400.08%633
Dec 10, 20252,060.002,110.002,050.202,059.652,059.65-0.04%473
Dec 9, 20251,994.902,084.501,985.002,060.452,060.453.27%931
Dec 8, 20252,015.002,015.001,985.001,995.301,995.300.08%547
Dec 5, 20252,015.002,019.901,988.101,993.801,993.80-0.26%61
Dec 4, 20252,017.002,048.001,993.001,999.001,999.00-0.91%238
Dec 3, 20252,035.002,035.001,970.002,017.302,017.301.07%723
Dec 2, 20252,001.002,045.001,975.001,995.951,995.95-1.68%329
Dec 1, 20252,040.052,049.502,005.002,030.002,030.000.16%928