Stove Kraft Limited (NSE:STOVEKRAFT)
India
· Delayed Price · Currency is INR 467.00
-10.25 (-2.15%)
At close: Mar 9, 2026
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 502.10 | 528.90 | 500.00 | 515.20 | 515.20 | 2.61% | 147,736 |
| Feb 18, 2026 | 517.00 | 517.00 | 500.00 | 502.10 | 502.10 | -2.78% | 71,063 |
| Feb 17, 2026 | 504.15 | 524.40 | 504.15 | 516.45 | 516.45 | 2.20% | 88,219 |
| Feb 16, 2026 | 511.95 | 518.25 | 500.00 | 505.35 | 505.35 | -1.20% | 57,794 |
| Feb 13, 2026 | 527.65 | 527.65 | 505.80 | 511.50 | 511.50 | -3.05% | 56,801 |
| Feb 12, 2026 | 533.50 | 535.00 | 525.00 | 527.60 | 527.60 | -0.59% | 22,804 |
| Feb 11, 2026 | 534.15 | 548.00 | 528.60 | 530.75 | 530.75 | -1.18% | 84,988 |
| Feb 10, 2026 | 539.60 | 546.00 | 532.30 | 537.10 | 537.10 | -0.46% | 131,717 |
| Feb 9, 2026 | 507.10 | 549.40 | 507.10 | 539.60 | 539.60 | 6.56% | 147,900 |
| Feb 6, 2026 | 525.30 | 527.95 | 502.30 | 506.40 | 506.40 | -3.12% | 37,478 |
| Feb 5, 2026 | 537.05 | 542.80 | 521.00 | 522.70 | 522.70 | -3.57% | 34,591 |
| Feb 4, 2026 | 537.80 | 547.90 | 526.05 | 542.05 | 542.05 | 1.73% | 134,785 |
| Feb 3, 2026 | 500.10 | 549.40 | 500.10 | 532.85 | 532.85 | 12.19% | 376,720 |
| Feb 2, 2026 | 476.90 | 479.90 | 463.00 | 474.95 | 474.95 | -0.54% | 58,101 |
| Feb 1, 2026 | 464.00 | 488.00 | 453.15 | 477.55 | 477.55 | -3.15% | 226,499 |
| Jan 30, 2026 | 487.75 | 512.00 | 484.90 | 493.10 | 493.10 | 1.16% | 139,119 |
| Jan 29, 2026 | 499.00 | 500.50 | 485.00 | 487.45 | 487.45 | -2.15% | 45,036 |
| Jan 28, 2026 | 507.45 | 517.45 | 495.00 | 498.15 | 498.15 | -0.85% | 80,143 |
| Jan 27, 2026 | 485.55 | 505.60 | 480.30 | 502.40 | 502.40 | 3.46% | 62,717 |
| Jan 23, 2026 | 495.10 | 498.05 | 479.50 | 485.60 | 485.60 | -1.92% | 45,602 |
| 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 |
| Nov 12, 2025 | 650.00 | 652.80 | 631.00 | 636.40 | 636.40 | -1.80% | 91,997 |
| Nov 11, 2025 | 647.00 | 655.40 | 627.15 | 648.05 | 648.05 | 1.04% | 142,760 |
| Nov 10, 2025 | 667.80 | 671.40 | 635.15 | 641.40 | 641.40 | -3.74% | 145,915 |
| Nov 7, 2025 | 673.60 | 680.00 | 657.00 | 666.35 | 666.35 | -0.55% | 118,834 |
| Nov 6, 2025 | 709.00 | 715.55 | 666.50 | 670.05 | 670.05 | -5.47% | 282,523 |
| Nov 4, 2025 | 733.00 | 739.70 | 705.10 | 708.85 | 708.85 | -2.05% | 314,356 |
| Nov 3, 2025 | 807.70 | 813.95 | 716.85 | 723.65 | 723.65 | -8.13% | 1,421,187 |
| Oct 31, 2025 | 788.00 | 804.05 | 775.75 | 787.65 | 787.65 | -0.05% | 338,461 |
| Oct 30, 2025 | 775.95 | 795.00 | 755.40 | 788.05 | 788.05 | 1.83% | 239,719 |
| Oct 29, 2025 | 758.25 | 776.90 | 743.00 | 773.85 | 773.85 | 3.59% | 195,792 |
| Oct 28, 2025 | 718.85 | 753.00 | 709.00 | 747.05 | 747.05 | 4.96% | 207,351 |
| Oct 27, 2025 | 710.00 | 722.45 | 706.55 | 711.75 | 711.75 | 1.09% | 64,267 |
| Oct 24, 2025 | 704.00 | 711.90 | 698.00 | 704.05 | 704.05 | -0.45% | 50,723 |
| Oct 23, 2025 | 704.50 | 725.00 | 701.35 | 707.25 | 707.25 | 0.20% | 129,983 |
| Oct 21, 2025 | 702.10 | 711.50 | 701.50 | 705.85 | 705.85 | 0.62% | 23,087 |
| Oct 20, 2025 | 686.00 | 712.50 | 686.00 | 701.50 | 701.50 | 1.89% | 62,322 |
| Oct 17, 2025 | 693.00 | 714.45 | 684.80 | 688.50 | 688.50 | -0.22% | 87,395 |
| Oct 16, 2025 | 673.00 | 692.90 | 673.00 | 690.00 | 690.00 | 2.37% | 80,022 |
| Oct 15, 2025 | 673.00 | 675.50 | 665.20 | 674.00 | 674.00 | 0.31% | 26,503 |
| Oct 14, 2025 | 675.30 | 685.00 | 668.50 | 671.90 | 671.90 | -0.16% | 47,458 |
| Oct 13, 2025 | 663.05 | 689.75 | 663.05 | 673.00 | 673.00 | 0.85% | 47,204 |