Price Data Selection & Download
Stovec Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4434 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with STOVACQ fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹4372.00
May 18, 2024
BSE Exchange
Share Price All Time Low
₹60.35
December 01, 2008
BSE Exchange
Highest Volume Trading Day
28,317
March 27, 2008 • ₹197.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
STOVACQ daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1749.95 | ₹1749.95 | ₹1680.00 | ₹1682.40 | 325 |
| 2026-05-26 | ₹1710.05 | ₹1711.00 | ₹1680.00 | ₹1685.95 | 1,244 |
| 2026-05-25 | ₹1691.20 | ₹1724.80 | ₹1670.05 | ₹1692.15 | 547 |
| 2026-05-22 | ₹1700.05 | ₹1724.75 | ₹1686.00 | ₹1691.20 | 127 |
| 2026-05-21 | ₹1710.00 | ₹1723.00 | ₹1686.00 | ₹1692.45 | 297 |
| 2026-05-20 | ₹1675.00 | ₹1725.00 | ₹1675.00 | ₹1703.70 | 159 |
| 2026-05-19 | ₹1691.15 | ₹1691.15 | ₹1666.05 | ₹1671.45 | 129 |
| 2026-05-18 | ₹1661.25 | ₹1700.05 | ₹1661.25 | ₹1690.00 | 114 |
| 2026-05-15 | ₹1742.00 | ₹1749.95 | ₹1691.00 | ₹1692.35 | 675 |
| 2026-05-14 | ₹1699.90 | ₹1799.90 | ₹1688.80 | ₹1741.95 | 768 |
| 2026-05-13 | ₹1686.90 | ₹1739.75 | ₹1686.85 | ₹1699.90 | 126 |
| 2026-05-12 | ₹1775.90 | ₹1776.00 | ₹1652.65 | ₹1686.85 | 312 |
| 2026-05-11 | ₹1836.05 | ₹1858.45 | ₹1765.00 | ₹1775.90 | 684 |
| 2026-05-08 | ₹1840.05 | ₹1880.00 | ₹1830.00 | ₹1830.00 | 437 |
| 2026-05-07 | ₹1848.40 | ₹1889.80 | ₹1843.45 | ₹1858.20 | 1,319 |
| 2026-05-06 | ₹1861.75 | ₹1885.00 | ₹1790.00 | ₹1848.35 | 3,479 |
| 2026-05-05 | ₹1815.00 | ₹1900.00 | ₹1800.05 | ₹1861.75 | 1,209 |
| 2026-05-04 | ₹1832.10 | ₹1849.90 | ₹1811.10 | ₹1815.40 | 428 |
| 2026-04-30 | ₹1818.00 | ₹1840.00 | ₹1790.10 | ₹1832.10 | 757 |
| 2026-04-29 | ₹1856.00 | ₹1878.60 | ₹1780.10 | ₹1836.60 | 2,651 |
| 2026-04-28 | ₹1880.05 | ₹1944.95 | ₹1830.05 | ₹1845.95 | 2,171 |
| 2026-04-27 | ₹1916.75 | ₹1916.75 | ₹1870.00 | ₹1879.95 | 544 |
| 2026-04-24 | ₹1948.80 | ₹2019.55 | ₹1850.00 | ₹1879.10 | 1,666 |
| 2026-04-23 | ₹2050.00 | ₹2050.00 | ₹1862.65 | ₹1888.15 | 1,505 |
| 2026-04-22 | ₹1986.00 | ₹2044.75 | ₹1986.00 | ₹2015.90 | 282 |
| 2026-04-21 | ₹1986.05 | ₹2010.00 | ₹1985.00 | ₹1985.50 | 198 |
| 2026-04-20 | ₹2005.30 | ₹2021.95 | ₹1980.20 | ₹1984.45 | 479 |
| 2026-04-17 | ₹1990.00 | ₹2015.00 | ₹1990.00 | ₹2005.30 | 555 |
| 2026-04-16 | ₹1880.00 | ₹1989.90 | ₹1873.25 | ₹1965.80 | 2,065 |
| 2026-04-15 | ₹1850.00 | ₹1890.00 | ₹1849.00 | ₹1872.60 | 665 |
| 2026-04-13 | ₹1780.00 | ₹1840.00 | ₹1780.00 | ₹1813.50 | 276 |
| 2026-04-10 | ₹1800.00 | ₹1808.00 | ₹1780.00 | ₹1798.60 | 2,245 |
| 2026-04-09 | ₹1744.00 | ₹1796.00 | ₹1740.00 | ₹1767.40 | 146 |
| 2026-04-08 | ₹1694.00 | ₹1720.00 | ₹1675.05 | ₹1677.40 | 208 |
| 2026-04-07 | ₹1550.05 | ₹1642.20 | ₹1550.05 | ₹1642.20 | 103 |
| 2026-04-06 | ₹1551.35 | ₹1592.00 | ₹1505.00 | ₹1578.80 | 120 |
| 2026-04-02 | ₹1496.00 | ₹1564.00 | ₹1494.90 | ₹1551.10 | 152 |
| 2026-04-01 | ₹1458.95 | ₹1521.00 | ₹1458.95 | ₹1502.25 | 614 |
| 2026-03-30 | ₹1440.00 | ₹1465.00 | ₹1391.60 | ₹1417.80 | 1,362 |
| 2026-03-27 | ₹1544.50 | ₹1545.05 | ₹1475.00 | ₹1479.95 | 2,366 |
| 2026-03-25 | ₹1597.95 | ₹1597.95 | ₹1525.10 | ₹1544.50 | 725 |
| 2026-03-24 | ₹1587.05 | ₹1588.80 | ₹1469.00 | ₹1492.60 | 1,329 |
| 2026-03-23 | ₹1630.05 | ₹1630.05 | ₹1565.00 | ₹1574.25 | 810 |
| 2026-03-20 | ₹1628.15 | ₹1681.15 | ₹1628.15 | ₹1632.80 | 872 |
| 2026-03-19 | ₹1662.00 | ₹1699.85 | ₹1615.00 | ₹1628.15 | 906 |
| 2026-03-18 | ₹1694.95 | ₹1762.20 | ₹1644.15 | ₹1684.45 | 1,140 |
| 2026-03-17 | ₹1698.60 | ₹1703.00 | ₹1654.95 | ₹1697.50 | 2,048 |
| 2026-03-16 | ₹1728.70 | ₹1728.70 | ₹1650.05 | ₹1698.60 | 668 |
| 2026-03-13 | ₹1772.40 | ₹1782.00 | ₹1720.95 | ₹1728.70 | 265 |
| 2026-03-12 | ₹1778.80 | ₹1814.00 | ₹1778.75 | ₹1792.70 | 183 |
| 2026-03-11 | ₹1800.00 | ₹1804.90 | ₹1775.00 | ₹1778.75 | 492 |
| 2026-03-10 | ₹1815.65 | ₹1815.65 | ₹1780.20 | ₹1781.20 | 4,651 |
| 2026-03-09 | ₹1860.20 | ₹1860.20 | ₹1800.00 | ₹1815.65 | 1,777 |
| 2026-03-06 | ₹1873.00 | ₹1900.00 | ₹1852.20 | ₹1869.50 | 581 |
| 2026-03-05 | ₹1840.10 | ₹1873.70 | ₹1840.10 | ₹1866.20 | 309 |
| 2026-03-04 | ₹1872.90 | ₹1872.90 | ₹1813.00 | ₹1845.05 | 499 |
| 2026-03-02 | ₹1825.00 | ₹1875.00 | ₹1825.00 | ₹1855.00 | 603 |
| 2026-02-27 | ₹1859.00 | ₹1859.85 | ₹1825.00 | ₹1826.45 | 503 |
| 2026-02-26 | ₹1850.00 | ₹1894.00 | ₹1849.90 | ₹1858.30 | 292 |
| 2026-02-25 | ₹1865.00 | ₹1877.00 | ₹1840.00 | ₹1859.75 | 951 |
| 2026-02-24 | ₹1901.50 | ₹1940.00 | ₹1850.00 | ₹1866.50 | 961 |
| 2026-02-23 | ₹1926.00 | ₹1958.00 | ₹1900.00 | ₹1942.95 | 796 |
| 2026-02-20 | ₹1925.00 | ₹1938.00 | ₹1896.20 | ₹1924.55 | 773 |
| 2026-02-19 | ₹1920.00 | ₹1924.90 | ₹1900.00 | ₹1915.25 | 218 |
| 2026-02-18 | ₹1935.00 | ₹1935.90 | ₹1900.00 | ₹1924.70 | 74 |
| 2026-02-17 | ₹1909.75 | ₹1928.00 | ₹1890.05 | ₹1906.15 | 224 |
| 2026-02-16 | ₹1855.50 | ₹1937.90 | ₹1855.50 | ₹1909.75 | 92 |
| 2026-02-13 | ₹1939.70 | ₹1939.70 | ₹1899.95 | ₹1909.95 | 245 |
| 2026-02-12 | ₹1952.90 | ₹1953.00 | ₹1906.10 | ₹1906.50 | 359 |
| 2026-02-11 | ₹1952.00 | ₹1954.80 | ₹1925.00 | ₹1944.20 | 189 |
| 2026-02-10 | ₹1953.00 | ₹1961.50 | ₹1920.05 | ₹1961.50 | 243 |
| 2026-02-09 | ₹2000.00 | ₹2000.00 | ₹1903.10 | ₹1923.30 | 1,196 |
| 2026-02-06 | ₹1931.00 | ₹1978.00 | ₹1931.00 | ₹1937.90 | 13 |
| 2026-02-05 | ₹1960.00 | ₹1960.00 | ₹1925.05 | ₹1937.05 | 650 |
| 2026-02-04 | ₹1940.00 | ₹1968.00 | ₹1924.00 | ₹1960.20 | 144 |
| 2026-02-03 | ₹1920.05 | ₹1964.50 | ₹1919.00 | ₹1920.60 | 383 |
| 2026-02-02 | ₹1935.00 | ₹1935.00 | ₹1906.20 | ₹1914.10 | 147 |
| 2026-02-01 | ₹1928.50 | ₹1979.00 | ₹1887.70 | ₹1978.95 | 44 |
| 2026-01-30 | ₹1939.95 | ₹1939.95 | ₹1933.50 | ₹1938.15 | 46 |
| 2026-01-29 | ₹1911.05 | ₹1965.00 | ₹1911.05 | ₹1939.95 | 37 |
| 2026-01-28 | ₹1850.05 | ₹1940.00 | ₹1825.00 | ₹1933.15 | 139 |
| 2026-01-27 | ₹1855.00 | ₹1948.65 | ₹1855.00 | ₹1921.90 | 157 |
| 2026-01-23 | ₹1930.00 | ₹1980.00 | ₹1915.00 | ₹1939.00 | 121 |
| 2026-01-22 | ₹1960.10 | ₹1970.00 | ₹1919.20 | ₹1925.00 | 161 |
| 2026-01-21 | ₹1910.00 | ₹1940.00 | ₹1910.00 | ₹1911.90 | 139 |
| 2026-01-20 | ₹1976.00 | ₹1976.00 | ₹1922.00 | ₹1922.25 | 39 |
| 2026-01-19 | ₹1905.00 | ₹1978.95 | ₹1905.00 | ₹1978.90 | 619 |
| 2026-01-16 | ₹1980.00 | ₹1980.00 | ₹1912.00 | ₹1932.95 | 53 |
| 2026-01-14 | ₹1931.70 | ₹1960.00 | ₹1905.10 | ₹1931.90 | 720 |
| 2026-01-13 | ₹1929.95 | ₹1932.00 | ₹1920.00 | ₹1931.70 | 112 |
| 2026-01-12 | ₹1900.05 | ₹1933.90 | ₹1880.00 | ₹1929.95 | 172 |
| 2026-01-09 | ₹1969.70 | ₹1980.00 | ₹1880.00 | ₹1901.70 | 1,583 |
| 2026-01-08 | ₹2044.00 | ₹2044.00 | ₹1900.00 | ₹1927.50 | 683 |
| 2026-01-07 | ₹2055.00 | ₹2055.00 | ₹2001.00 | ₹2015.35 | 643 |
| 2026-01-06 | ₹2054.95 | ₹2063.00 | ₹2037.00 | ₹2037.05 | 294 |
| 2026-01-05 | ₹2030.00 | ₹2054.95 | ₹2030.00 | ₹2054.95 | 421 |
| 2026-01-02 | ₹2045.00 | ₹2060.00 | ₹2018.00 | ₹2050.60 | 203 |
| 2026-01-01 | ₹2045.00 | ₹2045.00 | ₹2018.00 | ₹2029.15 | 225 |
Stovec Industries Share Price Performance Analysis (Jan 2008 - May 2026)
STOVACQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.09%
₹2029.15 → ₹1682.40
Year to Date
Price Volatility
7.71%
Low Volatility
Year to Date
Average Daily Volume
678
Year to Date Average
BSE Exchange
Stovec Industries Share Price History – Frequently Asked Questions
Common questions about STOVACQ historical data and records. For live price, key ratios and fundamentals, see STOVACQ screener.
What is the all-time high share price of Stovec Industries (STOVACQ)?
The all-time high share price of Stovec Industries was ₹4372.0 recorded on May 18, 2024 on the BSE exchange.
What is the all-time low share price of Stovec Industries (STOVACQ)?
The all-time low share price of Stovec Industries was ₹60.35 recorded on December 01, 2008 on the BSE exchange.
How can I download STOVACQ historical share price data?
You can download Stovec Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STOVACQ shares?
The highest trading volume day for Stovec Industries was 28,317 shares traded on March 27, 2008 on the BSE exchange, with share price at ₹197.1.