Stove Kraft Limited - STOVEKRAFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	488.7	477.25	477.25	492.2	474.35	59,099
March 05, 2026	491	486.15	486.15	499.45	484.7	24,253
March 04, 2026	489	491.35	491.35	499.7	481.1	105,018
March 02, 2026	472.2	495.6	495.6	504.4	472.2	49,253
February 27, 2026	487.35	487.4	487.4	492.75	478.7	52,586
February 26, 2026	485.2	487.35	487.35	499.55	479.5	79,213
February 25, 2026	484.95	489.7	489.7	503.45	484.95	55,355
February 24, 2026	509	483.45	483.45	509	481.5	49,805
February 23, 2026	509.8	494.7	494.7	509.8	492.7	82,740
February 20, 2026	510.5	502.85	502.85	511.5	501	32,401
February 19, 2026	502.1	515.2	515.2	528.9	500	149,764
February 18, 2026	517	502.1	502.1	517	500	71,421
February 17, 2026	504.15	516.45	516.45	524.4	504.15	88,551
February 16, 2026	511.95	505.35	505.35	518.25	500	57,888
February 13, 2026	527.65	511.5	511.5	527.65	505.8	56,801
February 12, 2026	533.5	527.6	527.6	535	525	22,813
February 11, 2026	534.15	530.75	530.75	548	528.6	85,105
February 10, 2026	539.6	537.1	537.1	546	532.3	131,741
February 09, 2026	507.1	539.6	539.6	549.4	507.1	147,900
February 06, 2026	525.3	506.4	506.4	527.95	502.3	37,538
February 05, 2026	537.05	522.7	522.7	542.8	521	34,648
February 04, 2026	537.8	542.05	542.05	547.9	526.05	134,794
February 03, 2026	500.1	532.85	532.85	549.4	500.1	377,220
February 02, 2026	476.9	474.95	474.95	479.9	463	58,115
February 01, 2026	464	477.55	477.55	488	453.15	226,499
January 30, 2026	487.75	493.1	493.1	512	484.9	139,119
January 29, 2026	499	487.45	487.45	500.5	485	45,066
January 28, 2026	507.45	498.15	498.15	517.45	495	80,143
January 27, 2026	485.55	502.4	502.4	505.6	480.3	62,817
January 23, 2026	495.1	485.6	485.6	498.05	479.5	45,602
January 22, 2026	496.85	495.1	495.1	508.15	490.9	60,383
January 21, 2026	485.5	487.6	487.6	500.65	475.55	127,648
January 20, 2026	504.6	488.05	488.05	510.55	485	92,601
January 19, 2026	513.05	509.2	509.2	525.75	506.4	146,000
January 16, 2026	538.55	520.65	520.65	544.95	518.5	70,397
January 14, 2026	551.8	538.55	538.55	552.4	536.5	79,453
January 13, 2026	562	548.95	548.95	571.2	546	49,548
January 12, 2026	565	561.4	561.4	572.95	555	54,327
January 09, 2026	575	577.6	577.6	580	566.25	44,742
January 08, 2026	578.1	577.5	577.5	589.05	572	90,946
January 07, 2026	578.95	583.95	583.95	587.45	573	54,730
January 06, 2026	592.5	578	578	592.5	572.05	49,569
January 05, 2026	596	589.35	589.35	596	584	51,555
January 02, 2026	581.4	592.9	592.9	595.25	573.5	58,793
January 01, 2026	574.9	578.4	578.4	583.65	572.4	26,596
December 31, 2025	562.6	573.75	573.75	577.25	562.6	31,905
December 30, 2025	573.8	562	562	579	554.4	106,105
December 29, 2025	578.4	570.75	570.75	580.2	564.25	48,207
December 26, 2025	592.4	577.2	577.2	594.65	575.1	38,370
December 24, 2025	606.5	591	589.25	612.35	586.55	49,406
December 23, 2025	596	608.9	608.9	620.5	592.25	93,947
December 22, 2025	588.9	596.55	596.55	608.4	588.5	63,168
December 19, 2025	573	587.75	587.75	589.9	572	40,551
December 18, 2025	582.5	573.8	573.8	582.55	571.05	36,203
December 17, 2025	592.35	582.55	582.55	594	580	47,680
December 16, 2025	592.5	593	593	603.3	589.9	37,255
December 15, 2025	617.5	596.85	596.85	617.5	591.8	83,947
December 12, 2025	588.2	621.3	621.3	625	586.85	155,464
December 11, 2025	580	588.2	588.2	589.95	573.5	30,416
December 10, 2025	585.05	581.25	581.25	594.95	577.65	30,425

Stove Kraft Limited (STOVEKRAFT.NS) NSE