Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 576.75
-17.45 (-2.94%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 580.05 | 597.75 | 572.10 | 576.75 | 576.75 | -2.94% | 5,123 |
| Jul 31, 2025 | 588.00 | 608.00 | 582.50 | 594.20 | 594.20 | -0.03% | 5,229 |
| Jul 30, 2025 | 590.00 | 603.85 | 590.00 | 594.40 | 594.40 | -0.52% | 3,683 |
| Jul 29, 2025 | 600.75 | 603.80 | 593.95 | 597.50 | 597.50 | -1.08% | 1,437 |
| Jul 28, 2025 | 580.00 | 614.20 | 563.20 | 604.00 | 604.00 | 5.05% | 12,786 |
| Jul 25, 2025 | 575.05 | 587.25 | 572.25 | 574.95 | 574.95 | -2.06% | 3,589 |
| Jul 24, 2025 | 611.70 | 611.70 | 584.50 | 587.05 | 587.05 | -2.65% | 2,643 |
| Jul 23, 2025 | 603.00 | 609.00 | 598.80 | 603.00 | 603.00 | -0.19% | 2,142 |
| Jul 22, 2025 | 602.10 | 617.70 | 602.10 | 604.15 | 604.15 | -0.34% | 1,214 |
| Jul 21, 2025 | 610.35 | 617.00 | 600.60 | 606.20 | 606.20 | -1.61% | 7,610 |
| Jul 18, 2025 | 610.00 | 627.00 | 602.50 | 616.15 | 616.15 | 1.55% | 12,829 |
| Jul 17, 2025 | 604.95 | 609.00 | 593.75 | 606.75 | 606.75 | 1.67% | 9,456 |
| Jul 16, 2025 | 595.15 | 600.00 | 590.00 | 596.80 | 596.80 | 0.28% | 2,256 |
| Jul 15, 2025 | 597.70 | 601.55 | 594.35 | 595.15 | 595.15 | 0.70% | 2,079 |
| Jul 14, 2025 | 587.80 | 596.95 | 577.00 | 591.00 | 591.00 | 1.49% | 2,013 |
| Jul 11, 2025 | 590.60 | 591.15 | 582.00 | 582.35 | 582.35 | -0.56% | 2,685 |
| Jul 10, 2025 | 583.00 | 592.00 | 580.00 | 585.65 | 585.65 | -0.27% | 4,384 |
| Jul 9, 2025 | 579.00 | 593.15 | 579.00 | 587.25 | 587.25 | -0.94% | 5,413 |
| Jul 8, 2025 | 577.10 | 596.35 | 577.10 | 592.85 | 592.85 | 0.28% | 5,313 |
| Jul 7, 2025 | 607.00 | 611.20 | 588.90 | 591.20 | 591.20 | -2.32% | 2,705 |
| Jul 4, 2025 | 606.35 | 607.85 | 595.45 | 605.25 | 605.25 | 1.16% | 5,109 |
| Jul 3, 2025 | 598.90 | 602.95 | 592.10 | 598.30 | 598.30 | -0.11% | 7,984 |
| Jul 2, 2025 | 576.05 | 601.00 | 576.05 | 598.95 | 598.95 | 2.42% | 4,672 |
| Jul 1, 2025 | 596.50 | 596.60 | 581.05 | 584.80 | 584.80 | -1.90% | 2,953 |
| Jun 30, 2025 | 586.70 | 602.20 | 586.20 | 596.10 | 596.10 | 1.65% | 4,735 |
| Jun 27, 2025 | 589.90 | 591.15 | 584.00 | 586.40 | 586.40 | 0.45% | 1,308 |
| Jun 26, 2025 | 594.95 | 594.95 | 575.50 | 583.75 | 583.75 | 0.21% | 5,822 |
| Jun 25, 2025 | 555.05 | 587.25 | 555.05 | 582.50 | 582.50 | 3.68% | 7,393 |
| Jun 24, 2025 | 592.90 | 592.90 | 559.80 | 561.85 | 561.85 | 0.86% | 5,792 |
| Jun 23, 2025 | 563.00 | 563.00 | 555.00 | 557.05 | 557.05 | -1.06% | 2,731 |
| Jun 20, 2025 | 560.00 | 569.25 | 556.70 | 563.00 | 563.00 | -0.37% | 5,078 |
| Jun 19, 2025 | 590.10 | 598.00 | 560.55 | 565.10 | 565.10 | -2.39% | 6,285 |
| Jun 18, 2025 | 569.50 | 583.70 | 568.75 | 578.95 | 578.95 | 1.49% | 3,880 |
| Jun 17, 2025 | 580.00 | 591.20 | 568.35 | 570.45 | 570.45 | -2.55% | 1,890 |
| Jun 16, 2025 | 585.05 | 596.10 | 582.05 | 585.40 | 585.40 | -1.77% | 4,865 |
| Jun 13, 2025 | 593.05 | 603.80 | 586.90 | 595.95 | 595.95 | -1.30% | 8,277 |
| Jun 12, 2025 | 608.95 | 625.00 | 593.25 | 603.80 | 603.80 | 0.27% | 10,128 |
| Jun 11, 2025 | 588.50 | 611.90 | 588.50 | 602.20 | 602.20 | 3.36% | 23,400 |
| Jun 10, 2025 | 606.70 | 607.00 | 580.00 | 582.60 | 582.60 | -0.77% | 5,064 |
| Jun 9, 2025 | 581.60 | 599.75 | 579.90 | 587.10 | 587.10 | 0.95% | 7,542 |
| Jun 6, 2025 | 623.70 | 623.70 | 578.75 | 581.60 | 581.60 | -1.57% | 9,564 |
| Jun 5, 2025 | 589.85 | 615.80 | 584.70 | 590.90 | 590.90 | 2.19% | 22,399 |
| Jun 4, 2025 | 539.90 | 582.00 | 534.65 | 578.25 | 578.25 | 9.79% | 24,064 |
| Jun 3, 2025 | 549.95 | 550.00 | 524.95 | 526.70 | 526.70 | -2.95% | 28,092 |
| Jun 2, 2025 | 540.30 | 550.25 | 536.95 | 542.70 | 542.70 | -0.69% | 6,168 |
| May 30, 2025 | 555.00 | 555.00 | 533.30 | 546.45 | 546.45 | -0.16% | 12,948 |
| May 29, 2025 | 557.00 | 560.10 | 542.00 | 547.35 | 547.35 | -1.56% | 9,809 |
| May 28, 2025 | 568.95 | 575.00 | 554.50 | 556.00 | 556.00 | -1.47% | 6,674 |
| May 27, 2025 | 570.50 | 573.90 | 562.80 | 564.30 | 564.30 | -1.69% | 6,038 |
| May 26, 2025 | 568.10 | 581.85 | 566.35 | 574.00 | 574.00 | 1.24% | 2,613 |