Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 810.00
+15.05 (1.89%)
Oct 1, 2026, 3:29 PM IST
Stove Kraft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 796.00 | 816.70 | 787.05 | 809.15 | 809.15 | 1.79% | 170,167 |
| Sep 30, 2026 | 809.60 | 823.80 | 791.10 | 794.95 | 794.95 | -2.30% | 70,280 |
| Sep 29, 2026 | 796.00 | 820.10 | 795.00 | 813.65 | 813.65 | 2.07% | 55,896 |
| Sep 28, 2026 | 806.00 | 824.90 | 795.00 | 797.15 | 797.15 | -2.12% | 74,356 |
| Sep 25, 2026 | 824.90 | 824.90 | 805.00 | 814.40 | 814.40 | -0.48% | 53,691 |
| Sep 24, 2026 | 829.10 | 834.50 | 812.50 | 818.35 | 818.35 | -1.30% | 82,310 |
| Sep 23, 2026 | 834.85 | 842.90 | 818.40 | 829.10 | 829.10 | 0.16% | 130,160 |
| Sep 22, 2026 | 817.90 | 835.95 | 816.05 | 827.80 | 827.80 | 1.56% | 107,974 |
| Sep 21, 2026 | 829.60 | 839.80 | 812.10 | 815.10 | 815.10 | -1.71% | 54,074 |
| Sep 18, 2026 | 833.65 | 840.45 | 825.25 | 829.30 | 829.30 | -0.52% | 75,158 |
| Sep 17, 2026 | 818.80 | 843.80 | 818.80 | 833.65 | 833.65 | 0.62% | 64,463 |
| Sep 16, 2026 | 797.00 | 833.00 | 797.00 | 828.55 | 828.55 | 2.96% | 109,498 |
| Sep 15, 2026 | 819.50 | 828.95 | 800.75 | 804.70 | 804.70 | -1.25% | 105,247 |
| Sep 11, 2026 | 830.00 | 832.95 | 809.10 | 814.90 | 814.90 | -2.99% | 106,138 |
| Sep 10, 2026 | 839.30 | 847.90 | 835.10 | 840.05 | 840.05 | 0.09% | 48,566 |
| Sep 9, 2026 | 845.00 | 849.80 | 830.55 | 839.30 | 839.30 | -0.02% | 77,414 |
| Sep 8, 2026 | 855.00 | 864.95 | 829.10 | 839.45 | 839.45 | -1.15% | 77,207 |
| Sep 7, 2026 | 836.50 | 867.50 | 832.20 | 849.25 | 849.25 | 2.01% | 174,466 |
| Sep 4, 2026 | 840.90 | 849.00 | 825.00 | 832.55 | 832.55 | -0.44% | 93,139 |
| Sep 3, 2026 | 847.00 | 877.00 | 828.75 | 839.75 | 836.25 | -0.55% | 405,321 |
| Sep 2, 2026 | 851.55 | 858.80 | 834.55 | 844.40 | 840.88 | -0.32% | 120,280 |
| Sep 1, 2026 | 850.90 | 858.40 | 833.40 | 847.10 | 843.57 | -0.25% | 211,970 |
| Aug 31, 2026 | 797.50 | 859.00 | 795.00 | 849.20 | 845.66 | 6.48% | 794,805 |
| Aug 28, 2026 | 815.00 | 815.00 | 790.80 | 797.50 | 794.18 | -1.43% | 54,115 |
| Aug 27, 2026 | 818.00 | 821.60 | 798.00 | 809.05 | 805.68 | -0.92% | 78,325 |
| Aug 26, 2026 | 796.00 | 819.00 | 796.00 | 816.60 | 813.20 | 2.67% | 85,438 |
| Aug 25, 2026 | 822.00 | 826.80 | 794.40 | 795.40 | 792.08 | -3.15% | 160,970 |
| Aug 24, 2026 | 776.05 | 824.40 | 763.25 | 821.25 | 817.83 | 5.91% | 369,578 |
| Aug 21, 2026 | 776.00 | 783.30 | 766.95 | 775.45 | 772.22 | -0.06% | 58,755 |
| Aug 20, 2026 | 764.10 | 793.90 | 761.25 | 775.95 | 772.72 | 2.56% | 116,334 |
| Aug 19, 2026 | 774.65 | 775.95 | 748.50 | 756.55 | 753.40 | -2.29% | 110,184 |
| Aug 18, 2026 | 748.50 | 776.60 | 740.30 | 774.25 | 771.02 | 3.44% | 105,788 |
| Aug 17, 2026 | 754.00 | 774.35 | 738.00 | 748.50 | 745.38 | -0.29% | 95,567 |
| Aug 14, 2026 | 775.40 | 781.95 | 748.00 | 750.70 | 747.57 | -3.19% | 113,529 |
| Aug 13, 2026 | 798.00 | 799.20 | 768.70 | 775.40 | 772.17 | -2.97% | 104,461 |
| Aug 12, 2026 | 795.00 | 805.00 | 792.50 | 799.10 | 795.77 | 0.79% | 96,008 |
| Aug 11, 2026 | 808.90 | 810.70 | 786.55 | 792.85 | 789.55 | -1.98% | 96,213 |
| Aug 10, 2026 | 793.50 | 837.00 | 793.50 | 808.85 | 805.48 | 1.42% | 534,797 |
| Aug 7, 2026 | 804.80 | 819.00 | 793.00 | 797.55 | 794.23 | -0.33% | 246,697 |
| Aug 6, 2026 | 768.95 | 849.80 | 760.00 | 800.20 | 796.86 | 5.85% | 3,348,885 |
| Aug 5, 2026 | 763.50 | 786.00 | 750.55 | 756.00 | 752.85 | -0.51% | 220,402 |
| Aug 4, 2026 | 787.10 | 813.65 | 754.55 | 759.85 | 756.68 | 0.70% | 982,396 |
| Aug 3, 2026 | 788.00 | 795.95 | 726.30 | 754.60 | 751.45 | -3.06% | 198,066 |
| Jul 31, 2026 | 810.00 | 817.90 | 775.00 | 778.40 | 775.16 | -2.85% | 187,815 |
| Jul 30, 2026 | 814.65 | 815.05 | 796.50 | 801.20 | 797.86 | -0.74% | 96,982 |
| Jul 29, 2026 | 796.70 | 818.00 | 796.70 | 807.20 | 803.84 | 1.32% | 139,000 |
| Jul 28, 2026 | 804.80 | 815.00 | 787.60 | 796.70 | 793.38 | 0.10% | 134,819 |
| Jul 27, 2026 | 771.05 | 814.70 | 771.05 | 795.90 | 792.58 | 2.91% | 211,211 |
| Jul 24, 2026 | 742.00 | 779.00 | 735.40 | 773.40 | 770.18 | 3.73% | 66,837 |
| Jul 23, 2026 | 766.40 | 766.40 | 733.65 | 745.60 | 742.49 | -2.24% | 62,589 |