Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 485.60
-9.50 (-1.92%)
Jan 23, 2026, 3:29 PM IST
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 495.10 | 498.05 | 485.10 | 488.15 | - | -1.40% | 19,989 |
| Jan 22, 2026 | 496.85 | 508.15 | 490.90 | 495.10 | 495.10 | 1.54% | 60,341 |
| Jan 21, 2026 | 485.50 | 500.65 | 475.55 | 487.60 | 487.60 | -0.09% | 127,648 |
| Jan 20, 2026 | 504.60 | 510.55 | 485.00 | 488.05 | 488.05 | -4.15% | 92,601 |
| Jan 19, 2026 | 513.05 | 525.75 | 506.40 | 509.20 | 509.20 | -2.20% | 146,000 |
| Jan 16, 2026 | 538.55 | 544.95 | 518.50 | 520.65 | 520.65 | -3.32% | 70,397 |
| Jan 14, 2026 | 551.80 | 552.40 | 536.50 | 538.55 | 538.55 | -1.89% | 79,442 |
| Jan 13, 2026 | 562.00 | 571.20 | 546.00 | 548.95 | 548.95 | -2.22% | 49,548 |
| Jan 12, 2026 | 565.00 | 572.95 | 555.00 | 561.40 | 561.40 | -2.80% | 54,327 |
| Jan 9, 2026 | 575.00 | 580.00 | 566.25 | 577.60 | 577.60 | 0.02% | 44,842 |
| Jan 8, 2026 | 578.10 | 589.05 | 572.00 | 577.50 | 577.50 | -1.10% | 90,933 |
| Jan 7, 2026 | 578.95 | 587.45 | 573.00 | 583.95 | 583.95 | 1.42% | 54,730 |
| Jan 6, 2026 | 592.50 | 592.50 | 572.05 | 575.80 | 575.80 | -2.30% | 49,479 |
| Jan 5, 2026 | 596.00 | 596.00 | 584.00 | 589.35 | 589.35 | -0.60% | 51,208 |
| Jan 2, 2026 | 581.40 | 595.25 | 573.50 | 592.90 | 592.90 | 2.51% | 58,609 |
| Jan 1, 2026 | 574.90 | 583.65 | 572.40 | 578.40 | 578.40 | 0.81% | 26,577 |
| Dec 31, 2025 | 562.60 | 577.25 | 562.60 | 573.75 | 573.75 | 2.09% | 31,888 |
| Dec 30, 2025 | 573.80 | 579.00 | 554.40 | 562.00 | 562.00 | -1.53% | 106,103 |
| Dec 29, 2025 | 578.40 | 580.20 | 564.25 | 570.75 | 570.75 | -1.12% | 48,207 |
| Dec 26, 2025 | 592.40 | 594.65 | 575.10 | 577.20 | 577.20 | -2.04% | 38,347 |
| Dec 24, 2025 | 606.50 | 612.35 | 586.55 | 589.25 | 589.25 | -3.23% | 49,406 |
| Dec 23, 2025 | 596.00 | 620.50 | 592.25 | 608.90 | 608.90 | 2.07% | 93,947 |
| Dec 22, 2025 | 588.90 | 608.40 | 588.50 | 596.55 | 596.55 | 1.50% | 63,167 |
| Dec 19, 2025 | 573.00 | 589.90 | 572.00 | 587.75 | 587.75 | 2.43% | 40,542 |
| Dec 18, 2025 | 582.50 | 582.55 | 571.05 | 573.80 | 573.80 | -1.50% | 36,203 |
| Dec 17, 2025 | 592.35 | 594.00 | 580.00 | 582.55 | 582.55 | -1.65% | 47,680 |
| Dec 16, 2025 | 592.50 | 603.30 | 589.90 | 592.35 | 592.35 | -0.75% | 37,417 |
| Dec 15, 2025 | 617.50 | 617.50 | 591.80 | 596.85 | 596.85 | -3.94% | 83,947 |
| Dec 12, 2025 | 588.20 | 625.00 | 586.85 | 621.30 | 621.30 | 5.63% | 155,435 |
| Dec 11, 2025 | 580.00 | 589.95 | 573.50 | 588.20 | 588.20 | 1.20% | 30,407 |
| Dec 10, 2025 | 585.05 | 594.95 | 577.65 | 581.25 | 581.25 | -1.27% | 30,411 |
| Dec 9, 2025 | 569.00 | 591.70 | 556.00 | 588.75 | 588.75 | 3.40% | 86,447 |
| Dec 8, 2025 | 573.75 | 574.90 | 561.25 | 569.40 | 569.40 | -0.69% | 91,901 |
| Dec 5, 2025 | 597.75 | 597.75 | 570.00 | 573.35 | 573.35 | -3.99% | 97,038 |
| Dec 4, 2025 | 594.00 | 609.60 | 591.00 | 597.20 | 597.20 | -0.89% | 98,992 |
| Dec 3, 2025 | 596.90 | 606.80 | 591.00 | 602.55 | 602.55 | 0.92% | 92,681 |
| Dec 2, 2025 | 608.45 | 609.75 | 595.00 | 597.05 | 597.05 | -1.87% | 45,485 |
| Dec 1, 2025 | 611.00 | 617.05 | 598.00 | 608.45 | 608.45 | -0.73% | 71,240 |
| Nov 28, 2025 | 614.25 | 619.00 | 608.85 | 612.90 | 612.90 | -0.73% | 65,273 |
| Nov 27, 2025 | 620.00 | 632.45 | 614.15 | 617.40 | 617.40 | -1.02% | 44,608 |
| Nov 26, 2025 | 622.00 | 630.00 | 614.05 | 623.75 | 623.75 | 0.14% | 102,603 |
| Nov 25, 2025 | 598.00 | 633.35 | 590.30 | 622.90 | 622.90 | 4.16% | 93,421 |
| Nov 24, 2025 | 618.75 | 618.75 | 591.20 | 598.00 | 598.00 | -3.44% | 85,974 |
| Nov 21, 2025 | 615.35 | 625.00 | 610.20 | 619.30 | 619.30 | 0.42% | 76,103 |
| Nov 20, 2025 | 615.10 | 624.10 | 612.30 | 616.70 | 616.70 | 0.09% | 46,353 |
| Nov 19, 2025 | 631.15 | 633.10 | 614.00 | 616.15 | 616.15 | -2.38% | 61,693 |
| Nov 18, 2025 | 629.55 | 634.95 | 625.55 | 631.15 | 631.15 | 0.27% | 71,753 |
| Nov 17, 2025 | 640.30 | 645.45 | 628.00 | 629.45 | 629.45 | -2.13% | 75,362 |
| Nov 14, 2025 | 640.40 | 647.25 | 635.60 | 643.15 | 643.15 | 0.43% | 48,225 |
| Nov 13, 2025 | 637.65 | 660.60 | 633.70 | 640.40 | 640.40 | 0.63% | 165,075 |