Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 511.80
-14.20 (-2.70%)
At close: Feb 13, 2026
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 578.30 | 596.30 | 575.70 | 594.05 | 594.05 | 2.73% | 1,033 |
| Jan 1, 2026 | 572.40 | 582.70 | 572.40 | 578.25 | 578.25 | 1.03% | 1,312 |
| Dec 31, 2025 | 561.75 | 577.85 | 561.75 | 572.35 | 572.35 | 1.90% | 1,139 |
| Dec 30, 2025 | 578.60 | 578.60 | 554.80 | 561.70 | 561.70 | -1.60% | 2,178 |
| Dec 29, 2025 | 568.05 | 575.85 | 564.00 | 570.85 | 570.85 | -1.26% | 2,448 |
| Dec 26, 2025 | 590.00 | 593.80 | 576.35 | 578.15 | 578.15 | -2.01% | 2,062 |
| Dec 24, 2025 | 610.95 | 611.05 | 587.50 | 590.00 | 590.00 | -3.22% | 1,434 |
| Dec 23, 2025 | 596.65 | 619.60 | 594.95 | 609.65 | 609.65 | 2.06% | 3,363 |
| Dec 22, 2025 | 587.50 | 605.70 | 587.50 | 597.35 | 597.35 | 1.69% | 1,566 |
| Dec 19, 2025 | 572.30 | 589.00 | 572.30 | 587.45 | 587.45 | 2.48% | 914 |
| Dec 18, 2025 | 576.00 | 584.00 | 572.00 | 573.25 | 573.25 | -1.93% | 660 |
| Dec 17, 2025 | 591.30 | 592.55 | 580.00 | 584.55 | 584.55 | -1.14% | 2,725 |
| Dec 16, 2025 | 590.00 | 603.00 | 590.00 | 591.30 | 591.30 | -0.86% | 1,026 |
| Dec 15, 2025 | 618.00 | 618.00 | 592.50 | 596.40 | 596.40 | -3.92% | 47,521 |
| Dec 12, 2025 | 591.35 | 624.95 | 590.95 | 620.75 | 620.75 | 5.78% | 4,942 |
| Dec 11, 2025 | 578.00 | 588.00 | 574.60 | 586.85 | 586.85 | 0.85% | 821 |
| Dec 10, 2025 | 588.15 | 593.45 | 580.00 | 581.90 | 581.90 | -1.06% | 902 |
| Dec 9, 2025 | 565.00 | 592.45 | 554.80 | 588.15 | 588.15 | 2.89% | 2,044 |
| Dec 8, 2025 | 573.25 | 574.60 | 560.95 | 571.65 | 571.65 | -0.51% | 1,433 |
| Dec 5, 2025 | 595.70 | 595.70 | 571.50 | 574.60 | 574.60 | -3.61% | 2,501 |
| Dec 4, 2025 | 600.00 | 608.10 | 592.00 | 596.15 | 596.15 | -1.18% | 955 |