Stove Kraft Limited (BOM:543260)
India · Delayed Price · Currency is INR 774.95
+2.00 (0.26%)
At close: Aug 21, 2026
BOM:543260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 785.75 | 785.75 | 767.60 | 774.95 | 774.95 | 0.26% | 2,220 |
| Aug 20, 2026 | 763.80 | 793.15 | 762.85 | 772.95 | 772.95 | 2.08% | 6,778 |
| Aug 19, 2026 | 783.10 | 783.10 | 748.05 | 757.20 | 757.20 | -2.24% | 3,723 |
| Aug 18, 2026 | 741.00 | 777.00 | 741.00 | 774.55 | 774.55 | 3.15% | 4,641 |
| Aug 17, 2026 | 742.85 | 753.90 | 737.65 | 750.90 | 750.90 | -0.03% | 3,908 |
| Aug 14, 2026 | 784.00 | 784.00 | 748.50 | 751.10 | 751.10 | -3.13% | 3,365 |
| Aug 13, 2026 | 796.30 | 800.35 | 770.00 | 775.35 | 775.35 | -2.96% | 5,978 |
| Aug 12, 2026 | 789.95 | 805.00 | 789.95 | 799.00 | 799.00 | 0.61% | 6,798 |
| Aug 11, 2026 | 818.00 | 818.00 | 787.10 | 794.15 | 794.15 | -1.68% | 4,766 |
| Aug 10, 2026 | 766.10 | 835.00 | 766.10 | 807.75 | 807.75 | 1.31% | 27,649 |
| Aug 7, 2026 | 806.65 | 818.00 | 793.95 | 797.30 | 797.30 | -0.59% | 12,097 |
| Aug 6, 2026 | 765.00 | 849.80 | 763.05 | 802.00 | 802.00 | 6.12% | 98,960 |
| Aug 5, 2026 | 766.95 | 786.00 | 750.50 | 755.75 | 755.75 | -0.53% | 8,977 |
| Aug 4, 2026 | 784.35 | 813.70 | 754.60 | 759.75 | 759.75 | 1.71% | 60,260 |
| Aug 3, 2026 | 794.00 | 795.00 | 732.00 | 746.95 | 746.95 | -4.24% | 8,975 |
| Jul 31, 2026 | 795.25 | 818.95 | 775.05 | 780.00 | 780.00 | -2.55% | 5,001 |
| Jul 30, 2026 | 803.80 | 812.40 | 795.75 | 800.40 | 800.40 | -0.52% | 1,602 |
| Jul 29, 2026 | 791.25 | 816.65 | 791.25 | 804.55 | 804.55 | 0.97% | 7,135 |
| Jul 28, 2026 | 806.80 | 814.00 | 788.00 | 796.85 | 796.85 | 0.19% | 7,447 |
| Jul 27, 2026 | 775.00 | 814.40 | 775.00 | 795.35 | 795.35 | 3.00% | 6,603 |
| Jul 24, 2026 | 753.50 | 777.55 | 738.35 | 772.15 | 772.15 | 3.80% | 2,992 |
| Jul 23, 2026 | 771.10 | 771.10 | 733.40 | 743.90 | 743.90 | -2.34% | 1,973 |
| Jul 22, 2026 | 780.00 | 780.00 | 754.60 | 761.75 | 761.75 | -2.21% | 4,532 |
| Jul 21, 2026 | 784.95 | 785.00 | 771.35 | 778.95 | 778.95 | 0.05% | 1,198 |
| Jul 20, 2026 | 785.15 | 785.15 | 771.00 | 778.55 | 778.55 | 0.71% | 2,122 |
| Jul 17, 2026 | 773.50 | 782.80 | 763.15 | 773.05 | 773.05 | -0.63% | 5,129 |
| Jul 16, 2026 | 764.95 | 785.20 | 764.95 | 777.95 | 777.95 | 0.95% | 4,568 |
| Jul 15, 2026 | 772.05 | 777.15 | 759.00 | 770.65 | 770.65 | -0.06% | 3,971 |
| Jul 14, 2026 | 790.30 | 792.85 | 770.00 | 771.15 | 771.15 | -2.74% | 5,200 |
| Jul 13, 2026 | 820.00 | 820.00 | 789.00 | 792.90 | 792.90 | -0.63% | 1,830 |
| Jul 10, 2026 | 808.75 | 818.95 | 790.00 | 797.95 | 797.95 | -0.09% | 7,263 |
| Jul 9, 2026 | 782.95 | 827.20 | 782.95 | 798.65 | 798.65 | 2.01% | 15,835 |
| Jul 8, 2026 | 772.65 | 811.00 | 772.65 | 782.95 | 782.95 | -0.05% | 14,285 |
| Jul 7, 2026 | 782.35 | 790.00 | 771.00 | 783.35 | 783.35 | 0.91% | 3,627 |
| Jul 6, 2026 | 781.00 | 793.85 | 773.45 | 776.30 | 776.30 | -0.52% | 3,667 |
| Jul 3, 2026 | 784.85 | 796.00 | 765.70 | 780.35 | 780.35 | 0.91% | 4,367 |
| Jul 2, 2026 | 767.20 | 774.50 | 759.20 | 773.30 | 773.30 | 2.41% | 1,678 |
| Jul 1, 2026 | 780.00 | 789.45 | 751.50 | 755.10 | 755.10 | -2.61% | 4,845 |
| Jun 30, 2026 | 794.90 | 794.90 | 764.35 | 775.35 | 775.35 | -0.37% | 5,043 |
| Jun 29, 2026 | 783.05 | 788.30 | 768.00 | 778.20 | 778.20 | -0.61% | 5,701 |
| Jun 25, 2026 | 766.00 | 798.90 | 745.00 | 783.00 | 783.00 | 2.29% | 12,897 |
| Jun 24, 2026 | 747.00 | 768.10 | 741.30 | 765.45 | 765.45 | 2.21% | 13,683 |
| Jun 23, 2026 | 730.90 | 755.00 | 730.90 | 748.90 | 748.90 | 2.46% | 8,744 |
| Jun 22, 2026 | 658.25 | 746.40 | 658.25 | 730.90 | 730.90 | 5.08% | 17,235 |
| Jun 19, 2026 | 685.50 | 698.00 | 680.30 | 695.55 | 695.55 | 0.90% | 7,927 |
| Jun 18, 2026 | 668.10 | 692.00 | 668.10 | 689.35 | 689.35 | 2.69% | 11,735 |
| Jun 17, 2026 | 669.25 | 682.00 | 665.55 | 671.30 | 671.30 | 1.62% | 6,898 |
| Jun 16, 2026 | 657.75 | 666.55 | 644.90 | 660.60 | 660.60 | 0.31% | 3,569 |
| Jun 15, 2026 | 668.65 | 675.00 | 653.75 | 658.55 | 658.55 | 0.46% | 2,957 |
| Jun 12, 2026 | 659.90 | 666.40 | 643.10 | 655.55 | 655.55 | 0.78% | 3,317 |