Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,306.75 -1.00 (-0.02%) Dow Futures
34,116.00 -2.00 (-0.01%) Nasdaq Futures
13,649.75 -8.50 (-0.06%) Russell 2000 Futures
2,023.90 +0.60 (+0.03%) Crude Oil
86.67 +0.14 (+0.16%) Gold
1,790.60 +0.90 (+0.05%)
Stove Kraft Limited (STOVEKRAFT.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 575.20 | 582.00 | 565.20 | 578.65 | 578.65 | 80,416 |
| Aug 12, 2022 | 566.45 | 579.20 | 560.75 | 563.90 | 563.90 | 67,310 |
| Aug 11, 2022 | 558.20 | 570.50 | 558.20 | 566.45 | 566.45 | 58,571 |
| Aug 10, 2022 | 563.50 | 563.50 | 555.70 | 557.25 | 557.25 | 49,476 |
| Aug 08, 2022 | 559.00 | 562.90 | 551.15 | 555.85 | 555.85 | 93,252 |
| Aug 05, 2022 | 552.35 | 563.00 | 550.00 | 555.55 | 555.55 | 84,295 |
| Aug 04, 2022 | 584.95 | 590.30 | 542.00 | 552.35 | 552.35 | 329,715 |
| Aug 03, 2022 | 588.95 | 594.95 | 576.20 | 580.25 | 580.25 | 62,900 |
| Aug 02, 2022 | 588.80 | 590.00 | 575.00 | 586.60 | 586.60 | 134,928 |
| Aug 01, 2022 | 583.50 | 598.10 | 571.45 | 584.30 | 584.30 | 166,050 |
| Jul 29, 2022 | 559.70 | 589.95 | 555.00 | 583.40 | 583.40 | 203,281 |
| Jul 28, 2022 | 550.50 | 559.10 | 549.65 | 554.20 | 554.20 | 47,636 |
| Jul 27, 2022 | 553.00 | 556.40 | 546.05 | 549.00 | 549.00 | 49,375 |
| Jul 26, 2022 | 570.00 | 572.00 | 555.00 | 556.40 | 556.40 | 43,576 |
| Jul 25, 2022 | 582.00 | 582.00 | 567.50 | 568.75 | 568.75 | 36,304 |
| Jul 22, 2022 | 585.00 | 585.00 | 571.35 | 578.60 | 578.60 | 45,428 |
| Jul 21, 2022 | 580.60 | 589.00 | 571.80 | 577.40 | 577.40 | 64,396 |
| Jul 20, 2022 | 581.00 | 596.00 | 578.00 | 579.90 | 579.90 | 172,998 |
| Jul 19, 2022 | 579.00 | 584.90 | 570.35 | 577.75 | 577.75 | 200,366 |
| Jul 18, 2022 | 579.80 | 583.90 | 558.25 | 579.95 | 579.95 | 374,828 |
| Jul 15, 2022 | 581.00 | 585.90 | 560.25 | 572.95 | 572.95 | 69,041 |
| Jul 14, 2022 | 554.00 | 586.90 | 541.25 | 574.45 | 574.45 | 116,935 |
| Jul 13, 2022 | 555.00 | 560.80 | 546.00 | 550.60 | 550.60 | 26,950 |
| Jul 12, 2022 | 562.20 | 567.90 | 550.75 | 553.00 | 553.00 | 32,687 |
| Jul 11, 2022 | 575.00 | 583.00 | 560.00 | 562.30 | 562.30 | 65,790 |
| Jul 08, 2022 | 567.05 | 584.85 | 564.30 | 576.25 | 576.25 | 85,755 |
| Jul 07, 2022 | 560.00 | 570.25 | 555.35 | 565.80 | 565.80 | 38,961 |
| Jul 06, 2022 | 559.50 | 561.30 | 550.10 | 555.35 | 555.35 | 87,614 |
| Jul 05, 2022 | 567.85 | 569.00 | 552.00 | 555.80 | 555.80 | 27,201 |
| Jul 04, 2022 | 573.45 | 579.00 | 555.60 | 563.05 | 563.05 | 23,685 |
| Jul 01, 2022 | 572.00 | 575.15 | 561.00 | 571.50 | 571.50 | 39,549 |
| Jun 30, 2022 | 568.00 | 583.60 | 564.55 | 573.15 | 573.15 | 115,007 |
| Jun 29, 2022 | 562.00 | 588.00 | 552.45 | 569.15 | 569.15 | 211,077 |
| Jun 28, 2022 | 527.00 | 569.70 | 525.60 | 564.05 | 564.05 | 159,470 |
| Jun 27, 2022 | 508.00 | 544.50 | 508.00 | 531.45 | 531.45 | 82,606 |
| Jun 24, 2022 | 503.10 | 513.10 | 500.85 | 506.55 | 506.55 | 22,354 |
| Jun 23, 2022 | 491.30 | 509.00 | 489.45 | 503.10 | 503.10 | 30,190 |
| Jun 22, 2022 | 492.70 | 498.00 | 486.00 | 491.30 | 491.30 | 23,149 |
| Jun 21, 2022 | 487.00 | 494.45 | 481.00 | 488.75 | 488.75 | 22,752 |
| Jun 20, 2022 | 501.00 | 505.45 | 475.00 | 478.20 | 478.20 | 49,481 |
| Jun 17, 2022 | 505.00 | 512.90 | 492.55 | 500.10 | 500.10 | 35,377 |
| Jun 16, 2022 | 534.00 | 538.90 | 500.00 | 504.65 | 504.65 | 75,185 |
| Jun 15, 2022 | 520.90 | 531.95 | 520.50 | 524.40 | 524.40 | 40,571 |
| Jun 14, 2022 | 521.70 | 528.55 | 513.15 | 520.10 | 520.10 | 22,905 |
| Jun 13, 2022 | 545.00 | 550.00 | 518.00 | 521.70 | 521.70 | 95,332 |
| Jun 10, 2022 | 553.70 | 559.00 | 545.45 | 551.95 | 551.95 | 33,383 |
| Jun 09, 2022 | 549.00 | 555.00 | 543.90 | 549.55 | 549.55 | 26,204 |
| Jun 08, 2022 | 536.00 | 556.30 | 534.85 | 547.40 | 547.40 | 46,875 |
| Jun 07, 2022 | 545.65 | 546.95 | 535.05 | 543.45 | 543.45 | 37,348 |
| Jun 06, 2022 | 556.90 | 556.90 | 536.00 | 540.65 | 540.65 | 48,786 |
| Jun 03, 2022 | 558.90 | 564.00 | 547.25 | 553.85 | 553.85 | 37,148 |
| Jun 02, 2022 | 555.00 | 559.00 | 548.35 | 553.20 | 553.20 | 40,929 |
| Jun 01, 2022 | 532.00 | 555.95 | 531.50 | 548.35 | 548.35 | 90,441 |
| May 31, 2022 | 531.05 | 548.95 | 531.05 | 539.95 | 539.95 | 145,183 |
| May 30, 2022 | 561.00 | 567.25 | 559.35 | 562.10 | 562.10 | 61,072 |
| May 27, 2022 | 560.75 | 564.90 | 554.05 | 558.85 | 558.85 | 29,548 |
| May 26, 2022 | 562.90 | 566.75 | 533.00 | 549.70 | 549.70 | 55,010 |
| May 25, 2022 | 587.00 | 592.60 | 555.00 | 556.75 | 556.75 | 60,698 |
| May 24, 2022 | 584.65 | 595.00 | 571.45 | 578.80 | 578.80 | 106,339 |
| May 23, 2022 | 595.00 | 599.00 | 571.00 | 576.00 | 576.00 | 38,738 |
| May 20, 2022 | 590.00 | 614.00 | 580.00 | 585.35 | 585.35 | 59,591 |
| May 19, 2022 | 598.85 | 598.85 | 575.10 | 579.55 | 579.55 | 52,164 |
| May 18, 2022 | 599.00 | 616.20 | 596.00 | 603.40 | 603.40 | 48,891 |
| May 17, 2022 | 585.00 | 595.70 | 578.95 | 591.85 | 591.85 | 34,823 |
| May 16, 2022 | 575.00 | 586.50 | 548.00 | 579.95 | 579.95 | 85,054 |
| May 13, 2022 | 555.00 | 579.40 | 555.00 | 574.65 | 574.65 | 38,531 |
| May 12, 2022 | 555.00 | 558.60 | 524.60 | 553.70 | 553.70 | 122,105 |
| May 11, 2022 | 573.00 | 579.15 | 538.70 | 559.45 | 559.45 | 85,564 |
| May 10, 2022 | 585.00 | 593.60 | 562.70 | 569.25 | 569.25 | 42,733 |
| May 09, 2022 | 585.00 | 594.90 | 574.50 | 585.30 | 585.30 | 60,582 |
| May 06, 2022 | 606.60 | 612.25 | 593.60 | 598.15 | 598.15 | 65,783 |
| May 05, 2022 | 630.00 | 630.00 | 613.20 | 616.30 | 616.30 | 39,164 |
| May 04, 2022 | 634.00 | 635.15 | 616.00 | 619.45 | 619.45 | 70,095 |
| May 02, 2022 | 630.00 | 633.60 | 616.05 | 627.00 | 627.00 | 108,892 |
| Apr 29, 2022 | 643.95 | 645.00 | 632.00 | 634.70 | 634.70 | 55,205 |
| Apr 28, 2022 | 647.65 | 650.00 | 635.00 | 637.05 | 637.05 | 63,359 |
| Apr 27, 2022 | 647.00 | 655.00 | 637.00 | 642.10 | 642.10 | 93,650 |
| Apr 26, 2022 | 653.00 | 657.55 | 638.00 | 639.70 | 639.70 | 76,882 |
| Apr 25, 2022 | 653.20 | 658.05 | 632.00 | 637.95 | 637.95 | 70,860 |
| Apr 22, 2022 | 666.00 | 670.00 | 651.00 | 654.40 | 654.40 | 128,537 |
| Apr 21, 2022 | 664.30 | 676.95 | 660.00 | 662.15 | 662.15 | 109,071 |
| Apr 20, 2022 | 657.70 | 667.00 | 645.00 | 657.95 | 657.95 | 95,113 |
| Apr 19, 2022 | 674.00 | 678.00 | 641.65 | 651.40 | 651.40 | 172,831 |
| Apr 18, 2022 | 670.40 | 678.00 | 660.20 | 668.35 | 668.35 | 171,901 |
| Apr 13, 2022 | 651.95 | 679.90 | 642.65 | 665.80 | 665.80 | 223,845 |
| Apr 12, 2022 | 665.00 | 665.35 | 637.25 | 641.30 | 641.30 | 86,566 |
| Apr 11, 2022 | 667.00 | 678.00 | 655.55 | 662.10 | 662.10 | 93,162 |
| Apr 08, 2022 | 664.00 | 669.70 | 652.35 | 664.10 | 664.10 | 87,805 |
| Apr 07, 2022 | 663.80 | 683.40 | 649.00 | 651.75 | 651.75 | 164,407 |
| Apr 06, 2022 | 660.65 | 676.95 | 653.50 | 656.60 | 656.60 | 111,127 |
| Apr 05, 2022 | 664.00 | 679.00 | 659.15 | 667.95 | 667.95 | 234,615 |
| Apr 04, 2022 | 627.90 | 659.90 | 627.85 | 657.50 | 657.50 | 203,149 |
| Apr 01, 2022 | 617.00 | 625.00 | 615.30 | 621.60 | 621.60 | 162,699 |
| Mar 31, 2022 | 620.75 | 626.00 | 612.00 | 613.95 | 613.95 | 121,230 |
| Mar 30, 2022 | 619.90 | 632.85 | 612.25 | 620.85 | 620.85 | 224,765 |
| Mar 29, 2022 | 618.00 | 625.00 | 601.55 | 612.05 | 612.05 | 162,823 |
| Mar 28, 2022 | 641.00 | 641.00 | 602.20 | 607.70 | 607.70 | 96,001 |
| Mar 25, 2022 | 646.95 | 649.40 | 629.50 | 632.45 | 632.45 | 86,814 |
| Mar 24, 2022 | 649.00 | 650.00 | 637.05 | 638.90 | 638.90 | 58,033 |
| Mar 23, 2022 | 653.70 | 657.95 | 641.50 | 645.25 | 645.25 | 67,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
