Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 639.95
-19.30 (-2.93%)
Aug 28, 2025, 3:30 PM IST
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 658.95 | 664.15 | 643.35 | 662.70 | 662.70 | 0.52% | 39,192 |
| Aug 26, 2025 | 677.00 | 677.80 | 654.00 | 659.25 | 659.25 | -2.54% | 58,006 |
| Aug 25, 2025 | 670.00 | 686.95 | 660.50 | 676.40 | 676.40 | 1.42% | 175,525 |
| Aug 22, 2025 | 655.00 | 675.00 | 646.95 | 666.95 | 666.95 | 2.10% | 125,175 |
| Aug 21, 2025 | 674.00 | 674.00 | 651.00 | 653.25 | 653.25 | -1.74% | 71,536 |
| Aug 20, 2025 | 655.00 | 678.90 | 655.00 | 664.85 | 664.85 | 1.03% | 201,607 |
| Aug 19, 2025 | 668.30 | 675.00 | 655.00 | 658.10 | 658.10 | -0.94% | 184,946 |
| Aug 18, 2025 | 603.50 | 675.00 | 603.50 | 664.35 | 664.35 | 11.81% | 1,567,744 |
| Aug 14, 2025 | 595.10 | 603.40 | 592.00 | 594.20 | 594.20 | -1.16% | 37,328 |
| Aug 13, 2025 | 595.00 | 604.50 | 592.10 | 601.15 | 601.15 | 0.82% | 46,579 |
| Aug 12, 2025 | 593.10 | 605.20 | 585.55 | 596.25 | 596.25 | 0.53% | 67,390 |
| Aug 11, 2025 | 608.80 | 608.80 | 581.10 | 593.10 | 593.10 | -1.80% | 117,042 |
| Aug 8, 2025 | 619.80 | 630.90 | 600.00 | 603.95 | 603.95 | -1.91% | 143,290 |
| Aug 7, 2025 | 579.60 | 640.60 | 579.10 | 615.70 | 615.70 | 5.36% | 1,777,121 |
| Aug 6, 2025 | 574.70 | 603.00 | 572.25 | 584.40 | 584.40 | 2.15% | 290,343 |
| Aug 5, 2025 | 602.00 | 616.00 | 565.80 | 572.10 | 572.10 | -4.36% | 310,643 |
| Aug 4, 2025 | 578.40 | 620.00 | 571.45 | 598.20 | 598.20 | 3.48% | 305,036 |
| Aug 1, 2025 | 594.20 | 597.35 | 573.10 | 578.10 | 578.10 | -2.71% | 59,224 |
| Jul 31, 2025 | 591.05 | 609.80 | 582.45 | 594.20 | 594.20 | - | 132,410 |
| Jul 30, 2025 | 598.10 | 603.45 | 591.50 | 594.20 | 594.20 | -0.35% | 40,903 |
| Jul 29, 2025 | 609.90 | 609.90 | 593.00 | 596.30 | 596.30 | -1.47% | 50,300 |
| Jul 28, 2025 | 576.65 | 613.40 | 563.10 | 605.20 | 605.20 | 5.48% | 165,055 |
| Jul 25, 2025 | 587.15 | 588.65 | 570.15 | 573.75 | 573.75 | -2.29% | 67,487 |
| Jul 24, 2025 | 603.10 | 604.75 | 582.70 | 587.20 | 587.20 | -2.64% | 56,142 |
| Jul 23, 2025 | 614.00 | 614.00 | 596.55 | 603.10 | 603.10 | -0.46% | 33,571 |
| Jul 22, 2025 | 612.60 | 619.00 | 602.15 | 605.90 | 605.90 | -0.27% | 44,512 |
| Jul 21, 2025 | 618.80 | 622.95 | 601.20 | 607.55 | 607.55 | -1.31% | 100,440 |
| Jul 18, 2025 | 613.70 | 627.60 | 603.00 | 615.60 | 615.60 | 1.31% | 183,910 |
| Jul 17, 2025 | 598.85 | 612.00 | 594.00 | 607.65 | 607.65 | 1.93% | 85,042 |
| Jul 16, 2025 | 590.20 | 599.85 | 590.20 | 596.15 | 596.15 | 0.05% | 78,009 |
| Jul 15, 2025 | 598.00 | 602.00 | 591.70 | 595.85 | 595.85 | 0.67% | 49,880 |
| Jul 14, 2025 | 582.50 | 596.85 | 576.65 | 591.90 | 591.90 | 1.61% | 66,309 |
| Jul 11, 2025 | 585.00 | 592.30 | 581.00 | 582.55 | 582.55 | -0.49% | 24,882 |
| Jul 10, 2025 | 591.90 | 591.90 | 576.45 | 585.40 | 585.40 | -0.19% | 34,821 |
| Jul 9, 2025 | 592.30 | 600.00 | 584.00 | 586.50 | 586.50 | -0.98% | 24,963 |
| Jul 8, 2025 | 595.00 | 596.80 | 583.00 | 592.30 | 592.30 | 0.28% | 60,294 |
| Jul 7, 2025 | 605.65 | 611.70 | 588.15 | 590.65 | 590.65 | -2.48% | 53,647 |
| Jul 4, 2025 | 601.10 | 610.00 | 595.00 | 605.65 | 605.65 | 1.18% | 103,715 |
| Jul 3, 2025 | 598.00 | 603.40 | 592.85 | 598.60 | 598.60 | -0.03% | 48,257 |
| Jul 2, 2025 | 584.00 | 602.00 | 582.00 | 598.80 | 598.80 | 2.38% | 161,245 |
| Jul 1, 2025 | 599.75 | 599.90 | 581.90 | 584.90 | 584.90 | -2.01% | 67,380 |
| Jun 30, 2025 | 589.90 | 603.00 | 585.40 | 596.90 | 596.90 | 1.68% | 123,041 |
| Jun 27, 2025 | 586.40 | 594.75 | 583.00 | 587.05 | 587.05 | 0.40% | 51,474 |
| Jun 26, 2025 | 584.00 | 592.80 | 575.50 | 584.70 | 584.70 | 0.50% | 69,328 |
| Jun 25, 2025 | 562.90 | 588.85 | 562.90 | 581.80 | 581.80 | 3.72% | 106,537 |
| Jun 24, 2025 | 560.20 | 578.55 | 558.10 | 560.95 | 560.95 | 0.74% | 71,444 |
| Jun 23, 2025 | 567.20 | 567.20 | 555.00 | 556.85 | 556.85 | -1.14% | 71,279 |
| Jun 20, 2025 | 564.90 | 570.00 | 556.70 | 563.25 | 563.25 | -0.29% | 70,827 |
| Jun 19, 2025 | 588.00 | 598.50 | 560.25 | 564.90 | 564.90 | -2.42% | 129,004 |
| Jun 18, 2025 | 570.70 | 583.95 | 567.00 | 578.90 | 578.90 | 1.44% | 63,888 |