Stove Kraft Limited (NSE:STOVEKRAFT)
India
· Delayed Price · Currency is INR 544.00
-4.05 (-0.74%)
Apr 29, 2026, 2:50 PM IST
Stove Kraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |