Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 477.45
-10.20 (-2.09%)
At close: Mar 17, 2026
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 487.70 | 489.65 | 475.45 | 477.45 | 477.45 | -2.09% | 5,482 |
| Mar 16, 2026 | 504.15 | 504.15 | 472.30 | 487.65 | 487.65 | -3.53% | 17,581 |
| Mar 13, 2026 | 514.50 | 532.00 | 501.00 | 505.50 | 505.50 | -0.39% | 73,737 |
| Mar 12, 2026 | 569.50 | 608.95 | 500.50 | 507.50 | 507.50 | -6.89% | 366,527 |
| Mar 11, 2026 | 490.00 | 567.55 | 488.00 | 545.05 | 545.05 | 11.74% | 55,808 |
| Mar 10, 2026 | 466.30 | 490.00 | 460.80 | 487.80 | 487.80 | 4.63% | 1,996 |
| Mar 9, 2026 | 470.05 | 478.00 | 451.75 | 466.20 | 466.20 | -2.37% | 2,726 |
| Mar 6, 2026 | 486.25 | 493.55 | 475.00 | 477.50 | 477.50 | -1.84% | 1,165 |
| Mar 5, 2026 | 496.10 | 496.10 | 484.05 | 486.45 | 486.45 | -1.05% | 689 |
| Mar 4, 2026 | 486.05 | 498.70 | 479.20 | 491.60 | 491.60 | -1.61% | 3,856 |
| Mar 2, 2026 | 478.20 | 501.15 | 475.00 | 499.65 | 499.65 | 2.96% | 3,397 |
| Feb 27, 2026 | 479.65 | 491.25 | 473.50 | 485.30 | 485.30 | -0.25% | 2,046 |
| Feb 26, 2026 | 487.10 | 502.60 | 479.00 | 486.50 | 486.50 | -0.11% | 386 |
| Feb 25, 2026 | 482.30 | 504.35 | 482.30 | 487.05 | 487.05 | 1.01% | 1,381 |
| Feb 24, 2026 | 491.45 | 492.15 | 481.90 | 482.20 | 482.20 | -2.78% | 326 |
| Feb 23, 2026 | 503.55 | 504.95 | 492.25 | 496.00 | 496.00 | -1.35% | 834 |
| Feb 20, 2026 | 510.00 | 510.00 | 500.85 | 502.80 | 502.80 | -2.12% | 1,360 |
| Feb 19, 2026 | 502.40 | 537.10 | 500.00 | 513.70 | 513.70 | 2.27% | 2,400 |
| Feb 18, 2026 | 513.25 | 513.25 | 500.75 | 502.30 | 502.30 | -2.78% | 2,910 |
| Feb 17, 2026 | 505.25 | 520.35 | 505.25 | 516.65 | 516.65 | 2.96% | 2,942 |
| Feb 16, 2026 | 510.80 | 511.45 | 500.50 | 501.80 | 501.80 | -1.95% | 283 |
| Feb 13, 2026 | 526.05 | 526.05 | 510.65 | 511.80 | 511.80 | -2.70% | 372 |
| Feb 12, 2026 | 530.20 | 534.65 | 524.75 | 526.00 | 526.00 | -0.89% | 979 |
| Feb 11, 2026 | 534.00 | 548.50 | 528.75 | 530.70 | 530.70 | -1.10% | 1,251 |
| Feb 10, 2026 | 540.00 | 544.25 | 532.15 | 536.60 | 536.60 | -0.68% | 1,216 |
| Feb 9, 2026 | 507.00 | 548.80 | 507.00 | 540.30 | 540.30 | 6.54% | 1,171 |
| Feb 6, 2026 | 525.30 | 525.30 | 503.50 | 507.15 | 507.15 | -2.94% | 1,344 |
| Feb 5, 2026 | 538.35 | 541.50 | 522.00 | 522.50 | 522.50 | -3.70% | 930 |
| Feb 4, 2026 | 535.20 | 547.40 | 527.85 | 542.55 | 542.55 | 1.93% | 2,677 |
| Feb 3, 2026 | 509.20 | 544.75 | 509.00 | 532.30 | 532.30 | 12.55% | 13,368 |
| Feb 2, 2026 | 469.65 | 478.75 | 463.50 | 472.95 | 472.95 | -0.81% | 1,688 |
| Feb 1, 2026 | 465.00 | 486.95 | 454.40 | 476.80 | 476.80 | -3.37% | 7,791 |
| Jan 30, 2026 | 486.30 | 512.65 | 485.60 | 493.45 | 493.45 | 1.30% | 1,886 |
| Jan 29, 2026 | 497.85 | 497.85 | 485.70 | 487.10 | 487.10 | -2.16% | 1,586 |
| Jan 28, 2026 | 505.00 | 516.55 | 496.00 | 497.85 | 497.85 | -1.41% | 2,026 |
| Jan 27, 2026 | 487.10 | 505.00 | 480.40 | 504.95 | 504.95 | 3.68% | 688 |
| Jan 23, 2026 | 494.30 | 495.85 | 479.40 | 487.05 | 487.05 | -1.46% | 822 |
| Jan 22, 2026 | 488.40 | 508.65 | 488.40 | 494.25 | 494.25 | 1.21% | 1,777 |
| Jan 21, 2026 | 487.45 | 499.65 | 476.70 | 488.35 | 488.35 | 0.18% | 2,600 |
| Jan 20, 2026 | 503.05 | 510.40 | 485.00 | 487.45 | 487.45 | -4.39% | 3,541 |
| Jan 19, 2026 | 511.00 | 525.00 | 507.00 | 509.85 | 509.85 | -2.28% | 1,148 |
| Jan 16, 2026 | 538.65 | 540.60 | 518.80 | 521.75 | 521.75 | -2.94% | 2,057 |
| Jan 14, 2026 | 549.40 | 552.15 | 535.50 | 537.55 | 537.55 | -2.15% | 4,568 |
| Jan 13, 2026 | 569.35 | 569.35 | 547.20 | 549.35 | 549.35 | -2.31% | 770 |
| Jan 12, 2026 | 568.70 | 569.25 | 555.35 | 562.35 | 562.35 | -2.30% | 1,533 |
| Jan 9, 2026 | 577.40 | 579.50 | 567.00 | 575.60 | 575.60 | -0.01% | 1,583 |
| Jan 8, 2026 | 575.05 | 586.60 | 571.80 | 575.65 | 575.65 | -1.60% | 1,843 |
| Jan 7, 2026 | 577.20 | 587.50 | 573.00 | 585.00 | 585.00 | 1.36% | 341 |
| Jan 6, 2026 | 590.00 | 590.00 | 572.85 | 577.15 | 577.15 | -2.04% | 439 |
| Jan 5, 2026 | 589.15 | 592.00 | 583.75 | 589.15 | 589.15 | -0.82% | 476 |