Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 813.35
+7.75 (0.96%)
At close: Oct 6, 2026
BOM:543260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 814.70 | 826.00 | 806.05 | 813.35 | 813.35 | 0.96% | 7,349 |
| Oct 5, 2026 | 817.45 | 824.50 | 802.45 | 805.60 | 805.60 | 0.07% | 3,203 |
| Oct 1, 2026 | 787.70 | 815.80 | 787.05 | 805.05 | 805.05 | 1.26% | 3,130 |
| Sep 30, 2026 | 814.05 | 821.35 | 792.55 | 795.05 | 795.05 | -2.33% | 2,928 |
| Sep 29, 2026 | 798.70 | 820.00 | 795.80 | 814.00 | 814.00 | 2.24% | 1,591 |
| Sep 28, 2026 | 805.50 | 824.00 | 793.65 | 796.15 | 796.15 | -2.38% | 5,964 |
| Sep 25, 2026 | 810.00 | 822.10 | 805.05 | 815.60 | 815.60 | -0.05% | 1,848 |
| Sep 24, 2026 | 819.15 | 832.95 | 814.10 | 816.00 | 816.00 | -1.57% | 1,882 |
| Sep 23, 2026 | 826.00 | 841.90 | 815.75 | 829.05 | 829.05 | 0.09% | 16,832 |
| Sep 22, 2026 | 816.25 | 870.00 | 815.85 | 828.30 | 828.30 | 1.48% | 3,925 |
| Sep 21, 2026 | 878.85 | 878.85 | 811.05 | 816.25 | 816.25 | -1.49% | 3,453 |
| Sep 18, 2026 | 828.30 | 840.40 | 825.10 | 828.60 | 828.60 | -0.49% | 1,896 |
| Sep 17, 2026 | 828.00 | 843.00 | 824.50 | 832.70 | 832.70 | 0.41% | 3,317 |
| Sep 16, 2026 | 804.75 | 832.10 | 800.75 | 829.30 | 829.30 | 3.13% | 4,711 |
| Sep 15, 2026 | 811.50 | 827.00 | 801.20 | 804.15 | 804.15 | -1.40% | 5,409 |
| Sep 11, 2026 | 829.95 | 830.65 | 809.15 | 815.55 | 815.55 | -2.97% | 9,260 |
| Sep 10, 2026 | 839.30 | 847.65 | 836.50 | 840.50 | 840.50 | 0.26% | 2,533 |
| Sep 9, 2026 | 845.10 | 849.50 | 830.40 | 838.35 | 838.35 | -0.44% | 3,230 |
| Sep 8, 2026 | 855.90 | 861.05 | 829.95 | 842.05 | 842.05 | -0.75% | 2,325 |
| Sep 7, 2026 | 835.00 | 865.55 | 834.20 | 848.40 | 848.40 | 2.08% | 8,657 |
| Sep 4, 2026 | 843.50 | 851.20 | 824.00 | 831.15 | 831.15 | -0.67% | 8,794 |
| Sep 3, 2026 | 846.15 | 876.60 | 830.00 | 840.25 | 836.75 | -0.38% | 18,821 |
| Sep 2, 2026 | 838.20 | 857.05 | 835.70 | 843.45 | 839.94 | -0.52% | 7,206 |
| Sep 1, 2026 | 840.60 | 859.40 | 833.55 | 847.90 | 844.37 | -0.29% | 13,405 |
| Aug 31, 2026 | 795.00 | 859.00 | 795.00 | 850.40 | 846.86 | 6.68% | 26,977 |
| Aug 28, 2026 | 812.00 | 812.00 | 794.00 | 797.15 | 793.83 | -0.96% | 1,920 |
| Aug 27, 2026 | 811.75 | 819.85 | 799.00 | 804.90 | 801.55 | -1.45% | 2,835 |
| Aug 26, 2026 | 801.95 | 819.85 | 801.35 | 816.75 | 813.35 | 2.69% | 4,538 |
| Aug 25, 2026 | 821.05 | 825.00 | 794.10 | 795.35 | 792.04 | -3.12% | 9,386 |
| Aug 24, 2026 | 778.00 | 822.75 | 763.00 | 820.95 | 817.53 | 5.94% | 7,879 |
| Aug 21, 2026 | 785.75 | 785.75 | 767.60 | 774.95 | 771.72 | 0.26% | 2,220 |
| Aug 20, 2026 | 763.80 | 793.15 | 762.85 | 772.95 | 769.73 | 2.08% | 6,778 |
| Aug 19, 2026 | 783.10 | 783.10 | 748.05 | 757.20 | 754.05 | -2.24% | 3,723 |
| Aug 18, 2026 | 741.00 | 777.00 | 741.00 | 774.55 | 771.32 | 3.15% | 4,641 |
| Aug 17, 2026 | 742.85 | 753.90 | 737.65 | 750.90 | 747.77 | -0.03% | 3,908 |
| Aug 14, 2026 | 784.00 | 784.00 | 748.50 | 751.10 | 747.97 | -3.13% | 3,365 |
| Aug 13, 2026 | 796.30 | 800.35 | 770.00 | 775.35 | 772.12 | -2.96% | 5,978 |
| Aug 12, 2026 | 789.95 | 805.00 | 789.95 | 799.00 | 795.67 | 0.61% | 6,798 |
| Aug 11, 2026 | 818.00 | 818.00 | 787.10 | 794.15 | 790.84 | -1.68% | 4,766 |
| Aug 10, 2026 | 766.10 | 835.00 | 766.10 | 807.75 | 804.39 | 1.31% | 27,649 |
| Aug 7, 2026 | 806.65 | 818.00 | 793.95 | 797.30 | 793.98 | -0.59% | 12,097 |
| Aug 6, 2026 | 765.00 | 849.80 | 763.05 | 802.00 | 798.66 | 6.12% | 98,960 |
| Aug 5, 2026 | 766.95 | 786.00 | 750.50 | 755.75 | 752.60 | -0.53% | 8,977 |
| Aug 4, 2026 | 784.35 | 813.70 | 754.60 | 759.75 | 756.59 | 1.71% | 60,260 |
| Aug 3, 2026 | 794.00 | 795.00 | 732.00 | 746.95 | 743.84 | -4.24% | 8,975 |
| Jul 31, 2026 | 795.25 | 818.95 | 775.05 | 780.00 | 776.75 | -2.55% | 5,001 |
| Jul 30, 2026 | 803.80 | 812.40 | 795.75 | 800.40 | 797.07 | -0.52% | 1,602 |
| Jul 29, 2026 | 791.25 | 816.65 | 791.25 | 804.55 | 801.20 | 0.97% | 7,135 |
| Jul 28, 2026 | 806.80 | 814.00 | 788.00 | 796.85 | 793.53 | 0.19% | 7,447 |
| Jul 27, 2026 | 775.00 | 814.40 | 775.00 | 795.35 | 792.04 | 3.00% | 6,603 |