Stove Kraft Limited (NSE:STOVEKRAFT)
India · Delayed Price · Currency is INR 775.10
-0.85 (-0.11%)
Aug 21, 2026, 3:29 PM IST
Stove Kraft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 776.00 | 783.30 | 766.95 | 775.45 | 775.45 | -0.06% | 58,755 |
| Aug 20, 2026 | 764.10 | 793.90 | 761.25 | 775.95 | 775.95 | 2.56% | 116,334 |
| Aug 19, 2026 | 774.65 | 775.95 | 748.50 | 756.55 | 756.55 | -2.29% | 110,184 |
| Aug 18, 2026 | 748.50 | 776.60 | 740.30 | 774.25 | 774.25 | 3.44% | 105,788 |
| Aug 17, 2026 | 754.00 | 774.35 | 738.00 | 748.50 | 748.50 | -0.29% | 95,567 |
| Aug 14, 2026 | 775.40 | 781.95 | 748.00 | 750.70 | 750.70 | -3.19% | 113,529 |
| Aug 13, 2026 | 798.00 | 799.20 | 768.70 | 775.40 | 775.40 | -2.97% | 104,461 |
| Aug 12, 2026 | 795.00 | 805.00 | 792.50 | 799.10 | 799.10 | 0.79% | 96,008 |
| Aug 11, 2026 | 808.90 | 810.70 | 786.55 | 792.85 | 792.85 | -1.98% | 96,213 |
| Aug 10, 2026 | 793.50 | 837.00 | 793.50 | 808.85 | 808.85 | 1.42% | 534,797 |
| Aug 7, 2026 | 804.80 | 819.00 | 793.00 | 797.55 | 797.55 | -0.33% | 246,697 |
| Aug 6, 2026 | 768.95 | 849.80 | 760.00 | 800.20 | 800.20 | 5.85% | 3,348,885 |
| Aug 5, 2026 | 763.50 | 786.00 | 750.55 | 756.00 | 756.00 | -0.51% | 220,402 |
| Aug 4, 2026 | 787.10 | 813.65 | 754.55 | 759.85 | 759.85 | 0.70% | 982,396 |
| Aug 3, 2026 | 788.00 | 795.95 | 726.30 | 754.60 | 754.60 | -3.06% | 198,066 |
| Jul 31, 2026 | 810.00 | 817.90 | 775.00 | 778.40 | 778.40 | -2.85% | 187,815 |
| Jul 30, 2026 | 814.65 | 815.05 | 796.50 | 801.20 | 801.20 | -0.74% | 96,982 |
| Jul 29, 2026 | 796.70 | 818.00 | 796.70 | 807.20 | 807.20 | 1.32% | 139,000 |
| Jul 28, 2026 | 804.80 | 815.00 | 787.60 | 796.70 | 796.70 | 0.10% | 134,819 |
| Jul 27, 2026 | 771.05 | 814.70 | 771.05 | 795.90 | 795.90 | 2.91% | 211,211 |
| Jul 24, 2026 | 742.00 | 779.00 | 735.40 | 773.40 | 773.40 | 3.73% | 66,837 |
| Jul 23, 2026 | 766.40 | 766.40 | 733.65 | 745.60 | 745.60 | -2.24% | 62,589 |
| Jul 22, 2026 | 781.15 | 781.15 | 755.95 | 762.65 | 762.65 | -1.82% | 59,708 |
| Jul 21, 2026 | 784.60 | 787.50 | 772.20 | 776.75 | 776.75 | -0.13% | 62,178 |
| Jul 20, 2026 | 773.25 | 785.00 | 769.55 | 777.75 | 777.75 | 0.58% | 73,514 |
| Jul 17, 2026 | 775.75 | 783.95 | 764.50 | 773.25 | 773.25 | -0.55% | 90,497 |
| Jul 16, 2026 | 760.40 | 787.00 | 760.40 | 777.55 | 777.55 | 1.54% | 248,012 |
| Jul 15, 2026 | 770.00 | 776.75 | 758.20 | 765.75 | 765.75 | -0.82% | 158,590 |
| Jul 14, 2026 | 787.00 | 793.70 | 767.20 | 772.05 | 772.05 | -2.41% | 93,383 |
| Jul 13, 2026 | 807.60 | 809.70 | 786.10 | 791.15 | 791.15 | -0.98% | 127,499 |
| Jul 10, 2026 | 807.00 | 819.90 | 790.30 | 798.95 | 798.95 | 0.19% | 152,530 |
| Jul 9, 2026 | 782.45 | 828.00 | 782.45 | 797.40 | 797.40 | 1.91% | 386,880 |
| Jul 8, 2026 | 781.00 | 811.00 | 775.20 | 782.45 | 782.45 | 0.08% | 285,276 |
| Jul 7, 2026 | 780.00 | 790.00 | 770.40 | 781.80 | 781.80 | 0.40% | 60,346 |
| Jul 6, 2026 | 782.65 | 794.35 | 771.55 | 778.70 | 778.70 | -0.40% | 123,444 |
| Jul 3, 2026 | 774.00 | 797.00 | 767.00 | 781.85 | 781.85 | 1.03% | 207,192 |
| Jul 2, 2026 | 755.50 | 775.00 | 755.10 | 773.85 | 773.85 | 2.37% | 68,234 |
| Jul 1, 2026 | 782.20 | 791.50 | 750.10 | 755.90 | 755.90 | -2.53% | 98,059 |
| Jun 30, 2026 | 789.70 | 793.95 | 762.55 | 775.50 | 775.50 | -0.42% | 125,574 |
| Jun 29, 2026 | 789.50 | 789.50 | 768.00 | 778.75 | 778.75 | -0.06% | 134,429 |
| Jun 25, 2026 | 769.50 | 800.00 | 745.50 | 779.20 | 779.20 | 2.03% | 262,187 |
| Jun 24, 2026 | 751.40 | 768.90 | 742.50 | 763.70 | 763.70 | 2.14% | 195,512 |
| Jun 23, 2026 | 731.50 | 755.90 | 731.50 | 747.70 | 747.70 | 2.05% | 197,570 |
| Jun 22, 2026 | 696.25 | 749.00 | 696.00 | 732.65 | 732.65 | 5.53% | 395,344 |
| Jun 19, 2026 | 687.75 | 698.90 | 681.25 | 694.25 | 694.25 | 0.95% | 121,332 |
| Jun 18, 2026 | 672.00 | 692.50 | 669.90 | 687.75 | 687.75 | 2.66% | 171,726 |
| Jun 17, 2026 | 663.50 | 683.00 | 663.50 | 669.90 | 669.90 | 1.31% | 165,026 |
| Jun 16, 2026 | 659.55 | 663.00 | 644.80 | 661.25 | 661.25 | 0.26% | 88,874 |
| Jun 15, 2026 | 659.00 | 675.65 | 653.40 | 659.55 | 659.55 | 0.55% | 118,319 |
| Jun 12, 2026 | 655.00 | 667.45 | 643.00 | 655.95 | 655.95 | 0.67% | 132,317 |