Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 648.40
-3.85 (-0.59%)
At close: Jun 5, 2026
BOM:543260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 654.70 | 659.40 | 645.70 | 648.40 | 648.40 | -0.59% | 5,089 |
| Jun 4, 2026 | 612.25 | 662.85 | 609.80 | 652.25 | 652.25 | 5.41% | 16,933 |
| Jun 3, 2026 | 621.70 | 625.00 | 611.30 | 618.80 | 618.80 | -0.47% | 1,867 |
| Jun 2, 2026 | 620.05 | 630.00 | 610.15 | 621.70 | 621.70 | 0.02% | 8,853 |
| Jun 1, 2026 | 613.00 | 645.60 | 613.00 | 621.60 | 621.60 | 1.47% | 30,668 |
| May 29, 2026 | 608.00 | 622.60 | 596.00 | 612.60 | 612.60 | 1.29% | 10,826 |
| May 27, 2026 | 561.65 | 608.15 | 561.65 | 604.80 | 604.80 | 7.48% | 24,029 |
| May 26, 2026 | 558.80 | 582.00 | 552.75 | 562.70 | 562.70 | 1.60% | 10,501 |
| May 25, 2026 | 561.90 | 561.90 | 552.00 | 553.85 | 553.85 | -0.59% | 3,394 |
| May 22, 2026 | 559.95 | 565.00 | 549.65 | 557.15 | 557.15 | 1.20% | 3,708 |
| May 21, 2026 | 544.50 | 558.90 | 541.05 | 550.55 | 550.55 | 1.12% | 3,005 |
| May 20, 2026 | 544.10 | 552.10 | 535.00 | 544.45 | 544.45 | 0.74% | 2,560 |
| May 19, 2026 | 539.85 | 557.80 | 536.05 | 540.45 | 540.45 | -0.50% | 4,533 |
| May 18, 2026 | 550.00 | 550.00 | 531.90 | 543.15 | 543.15 | -1.59% | 2,351 |
| May 15, 2026 | 526.00 | 574.00 | 522.10 | 551.95 | 551.95 | 4.93% | 35,391 |
| May 14, 2026 | 551.90 | 551.90 | 525.00 | 526.00 | 526.00 | -2.80% | 9,281 |
| May 13, 2026 | 580.35 | 581.65 | 539.00 | 541.15 | 541.15 | -4.01% | 31,149 |
| May 12, 2026 | 549.75 | 598.05 | 549.75 | 563.75 | 563.75 | 1.49% | 60,650 |
| May 11, 2026 | 545.15 | 564.00 | 540.00 | 555.50 | 555.50 | 1.23% | 13,451 |
| May 8, 2026 | 541.05 | 554.40 | 541.05 | 548.75 | 548.75 | -0.19% | 2,821 |
| May 7, 2026 | 559.60 | 569.40 | 544.15 | 549.80 | 549.80 | -1.58% | 6,627 |
| May 6, 2026 | 551.25 | 561.00 | 548.05 | 558.65 | 558.65 | 1.34% | 7,626 |
| May 5, 2026 | 560.80 | 560.80 | 548.50 | 551.25 | 551.25 | -1.17% | 1,254 |
| May 4, 2026 | 536.65 | 565.25 | 536.65 | 557.75 | 557.75 | 2.47% | 5,392 |
| Apr 30, 2026 | 546.00 | 549.90 | 536.00 | 544.30 | 544.30 | -0.13% | 1,786 |
| Apr 29, 2026 | 553.05 | 553.05 | 542.05 | 545.00 | 545.00 | -0.37% | 3,060 |
| Apr 28, 2026 | 543.00 | 553.95 | 535.05 | 547.00 | 547.00 | 0.75% | 7,965 |
| Apr 27, 2026 | 537.55 | 552.15 | 537.55 | 542.95 | 542.95 | 0.65% | 4,144 |
| Apr 24, 2026 | 555.00 | 556.30 | 535.95 | 539.45 | 539.45 | -1.57% | 9,041 |
| Apr 23, 2026 | 535.00 | 553.50 | 519.00 | 548.05 | 548.05 | 3.84% | 12,312 |
| Apr 22, 2026 | 532.60 | 535.70 | 525.10 | 527.80 | 527.80 | -0.23% | 4,002 |
| Apr 21, 2026 | 546.45 | 546.45 | 528.70 | 529.00 | 529.00 | -1.93% | 3,906 |
| Apr 20, 2026 | 552.00 | 554.10 | 538.00 | 539.40 | 539.40 | -2.66% | 4,705 |
| Apr 17, 2026 | 561.10 | 568.00 | 552.15 | 554.15 | 554.15 | -1.52% | 11,627 |
| Apr 16, 2026 | 582.40 | 587.55 | 558.35 | 562.70 | 562.70 | -3.23% | 9,391 |
| Apr 15, 2026 | 581.40 | 585.45 | 574.55 | 581.50 | 581.50 | 0.93% | 10,633 |
| Apr 13, 2026 | 560.00 | 578.90 | 540.15 | 576.15 | 576.15 | 2.98% | 8,742 |
| Apr 10, 2026 | 565.80 | 573.00 | 554.95 | 559.50 | 559.50 | -0.61% | 16,515 |
| Apr 9, 2026 | 541.10 | 566.00 | 536.80 | 562.95 | 562.95 | 3.87% | 34,880 |
| Apr 8, 2026 | 492.80 | 546.00 | 489.50 | 541.95 | 541.95 | 10.67% | 100,400 |
| Apr 7, 2026 | 479.60 | 492.80 | 479.60 | 489.70 | 489.70 | 0.62% | 14,244 |
| Apr 6, 2026 | 474.95 | 489.00 | 471.75 | 486.70 | 486.70 | 2.31% | 7,236 |
| Apr 2, 2026 | 485.00 | 485.00 | 460.85 | 475.70 | 475.70 | -0.02% | 6,073 |
| Apr 1, 2026 | 453.50 | 483.10 | 453.50 | 475.80 | 475.80 | 4.34% | 7,520 |
| Mar 30, 2026 | 488.95 | 488.95 | 445.95 | 456.00 | 456.00 | -4.06% | 28,877 |
| Mar 27, 2026 | 478.10 | 491.10 | 471.10 | 475.30 | 475.30 | -0.16% | 12,267 |
| Mar 25, 2026 | 474.50 | 490.05 | 474.20 | 476.05 | 476.05 | 0.33% | 10,932 |
| Mar 24, 2026 | 504.80 | 504.80 | 469.30 | 474.50 | 474.50 | -4.47% | 19,822 |
| Mar 23, 2026 | 493.60 | 515.55 | 484.00 | 496.70 | 496.70 | -0.80% | 36,343 |
| Mar 20, 2026 | 512.90 | 512.90 | 494.00 | 500.70 | 500.70 | -2.90% | 18,959 |