Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 669.35
-14.80 (-2.16%)
Sep 26, 2025, 3:29 PM IST
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 672.00 | 685.00 | 653.35 | 669.35 | 669.35 | -2.16% | 230,303 |
| Sep 25, 2025 | 703.80 | 703.80 | 680.15 | 684.15 | 684.15 | -2.28% | 77,794 |
| Sep 24, 2025 | 711.40 | 722.60 | 690.20 | 700.10 | 700.10 | -1.59% | 151,536 |
| Sep 23, 2025 | 713.60 | 724.00 | 707.90 | 711.40 | 711.40 | -0.31% | 44,676 |
| Sep 22, 2025 | 707.00 | 721.30 | 705.65 | 713.60 | 713.60 | 0.23% | 72,731 |
| Sep 19, 2025 | 703.00 | 720.05 | 703.00 | 711.95 | 711.95 | 0.74% | 110,285 |
| Sep 18, 2025 | 704.70 | 716.20 | 697.75 | 706.70 | 703.70 | 0.78% | 157,164 |
| Sep 17, 2025 | 689.00 | 705.80 | 683.85 | 701.20 | 698.22 | 1.77% | 68,099 |
| Sep 16, 2025 | 670.60 | 695.10 | 670.60 | 689.00 | 686.08 | 2.68% | 100,639 |
| Sep 15, 2025 | 674.70 | 674.70 | 661.70 | 671.00 | 668.15 | -0.25% | 39,509 |
| Sep 12, 2025 | 660.00 | 674.90 | 660.00 | 672.70 | 669.84 | 1.90% | 66,200 |
| Sep 11, 2025 | 692.85 | 696.80 | 654.10 | 660.15 | 657.35 | -5.08% | 216,789 |
| Sep 10, 2025 | 692.80 | 717.15 | 685.55 | 695.45 | 692.50 | 1.27% | 154,318 |
| Sep 9, 2025 | 683.00 | 692.75 | 678.10 | 686.75 | 683.83 | -0.34% | 57,511 |
| Sep 8, 2025 | 682.00 | 712.55 | 682.00 | 689.10 | 686.17 | 1.05% | 165,449 |
| Sep 5, 2025 | 685.40 | 688.00 | 670.05 | 681.95 | 679.06 | 0.21% | 111,491 |
| Sep 4, 2025 | 671.80 | 700.00 | 663.90 | 680.50 | 677.61 | 2.30% | 359,755 |
| Sep 3, 2025 | 671.10 | 672.60 | 661.00 | 665.20 | 662.38 | -0.69% | 49,408 |
| Sep 2, 2025 | 635.00 | 677.70 | 625.05 | 669.80 | 666.96 | 6.44% | 235,416 |
| Sep 1, 2025 | 641.90 | 648.35 | 626.50 | 629.30 | 626.63 | -1.45% | 81,827 |
| Aug 29, 2025 | 641.00 | 657.75 | 631.80 | 638.55 | 635.84 | -0.22% | 97,407 |
| Aug 28, 2025 | 658.95 | 664.15 | 635.20 | 639.95 | 637.23 | -2.93% | 133,724 |
| Aug 26, 2025 | 677.00 | 677.80 | 654.00 | 659.25 | 656.45 | -2.54% | 58,006 |
| Aug 25, 2025 | 670.00 | 686.95 | 660.50 | 676.40 | 673.53 | 1.42% | 175,432 |
| Aug 22, 2025 | 655.00 | 675.00 | 646.95 | 666.95 | 664.12 | 2.10% | 125,171 |
| Aug 21, 2025 | 674.00 | 674.00 | 651.00 | 653.25 | 650.48 | -1.74% | 71,483 |
| Aug 20, 2025 | 655.00 | 678.90 | 655.00 | 664.85 | 662.03 | 1.03% | 201,607 |
| Aug 19, 2025 | 668.30 | 675.00 | 655.00 | 658.10 | 655.31 | -0.94% | 184,943 |
| Aug 18, 2025 | 603.50 | 675.00 | 603.50 | 664.35 | 661.53 | 11.81% | 1,567,744 |
| Aug 14, 2025 | 595.10 | 603.40 | 592.00 | 594.20 | 591.68 | -1.16% | 37,312 |
| Aug 13, 2025 | 595.00 | 604.50 | 592.10 | 601.15 | 598.60 | 0.82% | 46,469 |
| Aug 12, 2025 | 593.10 | 605.20 | 585.55 | 596.25 | 593.72 | 0.53% | 66,856 |
| Aug 11, 2025 | 608.80 | 608.80 | 581.10 | 593.10 | 590.58 | -1.80% | 117,042 |
| Aug 8, 2025 | 619.80 | 630.90 | 600.00 | 603.95 | 601.39 | -1.91% | 142,351 |
| Aug 7, 2025 | 579.60 | 640.60 | 579.10 | 615.70 | 613.09 | 5.36% | 1,777,105 |
| Aug 6, 2025 | 574.70 | 603.00 | 572.25 | 584.40 | 581.92 | 2.15% | 290,343 |
| Aug 5, 2025 | 602.00 | 616.00 | 565.80 | 572.10 | 569.67 | -4.36% | 310,643 |
| Aug 4, 2025 | 578.40 | 620.00 | 571.45 | 598.20 | 595.66 | 3.48% | 305,036 |
| Aug 1, 2025 | 594.20 | 597.35 | 573.10 | 578.10 | 575.65 | -2.71% | 59,224 |
| Jul 31, 2025 | 591.05 | 609.80 | 582.45 | 594.20 | 591.68 | - | 132,399 |
| Jul 30, 2025 | 598.10 | 603.45 | 591.50 | 594.20 | 591.68 | -0.35% | 40,903 |
| Jul 29, 2025 | 609.90 | 609.90 | 593.00 | 596.30 | 593.77 | -1.47% | 50,300 |
| Jul 28, 2025 | 576.65 | 613.40 | 563.10 | 605.20 | 602.63 | 5.48% | 165,055 |
| Jul 25, 2025 | 587.15 | 588.65 | 570.15 | 573.75 | 571.31 | -2.29% | 67,487 |
| Jul 24, 2025 | 603.10 | 604.75 | 582.70 | 587.20 | 584.71 | -2.64% | 56,142 |
| Jul 23, 2025 | 614.00 | 614.00 | 596.55 | 603.10 | 600.54 | -0.46% | 33,571 |
| Jul 22, 2025 | 612.60 | 619.00 | 602.15 | 605.90 | 603.33 | -0.27% | 44,512 |
| Jul 21, 2025 | 618.80 | 622.95 | 601.20 | 607.55 | 604.97 | -1.31% | 100,440 |
| Jul 18, 2025 | 613.70 | 627.60 | 603.00 | 615.60 | 612.99 | 1.31% | 183,910 |
| Jul 17, 2025 | 598.85 | 612.00 | 594.00 | 607.65 | 605.07 | 1.93% | 85,042 |