Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 546.30
-2.80 (-0.51%)
May 8, 2026, 3:29 PM IST
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 549.10 | 552.00 | 542.30 | 546.85 | 546.85 | -0.41% | 64,083 |
| May 7, 2026 | 558.10 | 570.00 | 544.05 | 549.10 | 549.10 | -1.61% | 147,743 |
| May 6, 2026 | 555.00 | 560.90 | 548.70 | 558.10 | 558.10 | 1.34% | 72,178 |
| May 5, 2026 | 557.95 | 557.95 | 547.25 | 550.70 | 550.70 | -1.31% | 42,423 |
| May 4, 2026 | 544.50 | 564.75 | 544.50 | 558.00 | 558.00 | 2.29% | 126,948 |
| Apr 30, 2026 | 545.20 | 550.00 | 535.10 | 545.50 | 545.50 | 0.29% | 65,451 |
| Apr 29, 2026 | 548.10 | 554.20 | 541.20 | 543.90 | 543.90 | -0.76% | 70,184 |
| Apr 28, 2026 | 542.65 | 553.50 | 535.75 | 548.05 | 548.05 | 1.00% | 131,668 |
| Apr 27, 2026 | 539.20 | 547.90 | 537.60 | 542.65 | 542.65 | 0.64% | 65,525 |
| Apr 24, 2026 | 557.00 | 557.00 | 535.15 | 539.20 | 539.20 | -1.83% | 160,065 |
| Apr 23, 2026 | 535.00 | 554.00 | 517.10 | 549.25 | 549.25 | 3.88% | 793,174 |
| Apr 22, 2026 | 530.05 | 538.80 | 525.10 | 528.75 | 528.75 | -0.14% | 119,107 |
| Apr 21, 2026 | 538.00 | 545.55 | 528.50 | 529.50 | 529.50 | -2.03% | 157,996 |
| Apr 20, 2026 | 553.00 | 553.75 | 535.85 | 540.45 | 540.45 | -2.40% | 271,023 |
| Apr 17, 2026 | 561.80 | 568.70 | 552.00 | 553.75 | 553.75 | -1.43% | 225,966 |
| Apr 16, 2026 | 585.00 | 589.45 | 559.00 | 561.80 | 561.80 | -3.24% | 161,416 |
| Apr 15, 2026 | 580.00 | 585.50 | 574.70 | 580.60 | 580.60 | 0.82% | 139,047 |
| Apr 13, 2026 | 556.10 | 580.70 | 540.35 | 575.85 | 575.85 | 2.85% | 246,819 |
| Apr 10, 2026 | 563.00 | 573.00 | 555.25 | 559.90 | 559.90 | -0.67% | 224,618 |
| Apr 9, 2026 | 541.75 | 566.70 | 537.00 | 563.70 | 563.70 | 4.04% | 542,712 |
| Apr 8, 2026 | 495.00 | 546.90 | 490.50 | 541.80 | 541.80 | 11.44% | 945,934 |
| Apr 7, 2026 | 487.95 | 495.00 | 480.70 | 486.20 | 486.20 | 0.13% | 154,083 |
| Apr 6, 2026 | 476.60 | 489.90 | 471.80 | 485.55 | 485.55 | 1.93% | 195,612 |
| Apr 2, 2026 | 474.90 | 480.25 | 460.00 | 476.35 | 476.35 | -0.22% | 134,449 |
| Apr 1, 2026 | 456.50 | 483.35 | 456.50 | 477.40 | 477.40 | 5.27% | 145,622 |
| Mar 30, 2026 | 473.00 | 478.95 | 447.05 | 453.50 | 453.50 | -4.72% | 306,629 |
| Mar 27, 2026 | 482.50 | 490.00 | 471.40 | 475.95 | 475.95 | -0.25% | 320,777 |
| Mar 25, 2026 | 475.40 | 489.95 | 473.20 | 477.15 | 477.15 | 0.82% | 236,222 |
| Mar 24, 2026 | 496.30 | 498.95 | 468.30 | 473.25 | 473.25 | -4.22% | 440,275 |
| Mar 23, 2026 | 490.00 | 517.15 | 484.90 | 494.10 | 494.10 | -0.93% | 1,020,006 |
| Mar 20, 2026 | 513.00 | 513.80 | 494.10 | 498.75 | 498.75 | -3.31% | 337,124 |
| Mar 19, 2026 | 488.10 | 534.00 | 482.35 | 515.85 | 515.85 | 4.59% | 2,608,688 |
| Mar 18, 2026 | 477.95 | 502.25 | 477.90 | 493.20 | 493.20 | 3.19% | 241,981 |
| Mar 17, 2026 | 486.00 | 491.70 | 475.20 | 477.95 | 477.95 | -2.02% | 206,274 |
| Mar 16, 2026 | 503.40 | 503.40 | 471.50 | 487.80 | 487.80 | -3.59% | 661,690 |
| Mar 13, 2026 | 511.00 | 531.75 | 500.00 | 505.95 | 505.95 | -0.40% | 1,639,601 |
| Mar 12, 2026 | 565.90 | 608.40 | 500.00 | 508.00 | 508.00 | -6.78% | 6,364,818 |
| Mar 11, 2026 | 491.00 | 568.00 | 488.00 | 544.95 | 544.95 | 12.06% | 1,471,972 |
| Mar 10, 2026 | 470.05 | 491.00 | 460.10 | 486.30 | 486.30 | 4.13% | 162,114 |
| Mar 9, 2026 | 473.00 | 477.50 | 457.15 | 467.00 | 467.00 | -2.15% | 76,471 |
| Mar 6, 2026 | 488.70 | 492.20 | 474.35 | 477.25 | 477.25 | -1.83% | 59,031 |
| Mar 5, 2026 | 491.00 | 499.45 | 484.70 | 486.15 | 486.15 | -1.06% | 24,208 |
| Mar 4, 2026 | 489.00 | 499.70 | 481.10 | 491.35 | 491.35 | -0.86% | 105,018 |
| Mar 2, 2026 | 472.20 | 504.40 | 472.20 | 495.60 | 495.60 | 1.68% | 49,242 |
| Feb 27, 2026 | 487.35 | 492.75 | 478.70 | 487.40 | 487.40 | 0.01% | 52,549 |
| Feb 26, 2026 | 485.20 | 499.55 | 479.50 | 487.35 | 487.35 | -0.48% | 74,730 |
| Feb 25, 2026 | 484.95 | 503.45 | 484.95 | 489.70 | 489.70 | 1.29% | 55,293 |
| Feb 24, 2026 | 509.00 | 509.00 | 481.50 | 483.45 | 483.45 | -2.27% | 49,738 |
| Feb 23, 2026 | 509.80 | 509.80 | 492.70 | 494.70 | 494.70 | -1.62% | 82,736 |
| Feb 20, 2026 | 510.50 | 511.50 | 501.00 | 502.85 | 502.85 | -2.40% | 32,373 |