Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stove Kraft Limited (STOVEKRAFT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
578.65+14.75 (+2.62%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022575.20582.00565.20578.65578.6580,416
Aug 12, 2022566.45579.20560.75563.90563.9067,310
Aug 11, 2022558.20570.50558.20566.45566.4558,571
Aug 10, 2022563.50563.50555.70557.25557.2549,476
Aug 08, 2022559.00562.90551.15555.85555.8593,252
Aug 05, 2022552.35563.00550.00555.55555.5584,295
Aug 04, 2022584.95590.30542.00552.35552.35329,715
Aug 03, 2022588.95594.95576.20580.25580.2562,900
Aug 02, 2022588.80590.00575.00586.60586.60134,928
Aug 01, 2022583.50598.10571.45584.30584.30166,050
Jul 29, 2022559.70589.95555.00583.40583.40203,281
Jul 28, 2022550.50559.10549.65554.20554.2047,636
Jul 27, 2022553.00556.40546.05549.00549.0049,375
Jul 26, 2022570.00572.00555.00556.40556.4043,576
Jul 25, 2022582.00582.00567.50568.75568.7536,304
Jul 22, 2022585.00585.00571.35578.60578.6045,428
Jul 21, 2022580.60589.00571.80577.40577.4064,396
Jul 20, 2022581.00596.00578.00579.90579.90172,998
Jul 19, 2022579.00584.90570.35577.75577.75200,366
Jul 18, 2022579.80583.90558.25579.95579.95374,828
Jul 15, 2022581.00585.90560.25572.95572.9569,041
Jul 14, 2022554.00586.90541.25574.45574.45116,935
Jul 13, 2022555.00560.80546.00550.60550.6026,950
Jul 12, 2022562.20567.90550.75553.00553.0032,687
Jul 11, 2022575.00583.00560.00562.30562.3065,790
Jul 08, 2022567.05584.85564.30576.25576.2585,755
Jul 07, 2022560.00570.25555.35565.80565.8038,961
Jul 06, 2022559.50561.30550.10555.35555.3587,614
Jul 05, 2022567.85569.00552.00555.80555.8027,201
Jul 04, 2022573.45579.00555.60563.05563.0523,685
Jul 01, 2022572.00575.15561.00571.50571.5039,549
Jun 30, 2022568.00583.60564.55573.15573.15115,007
Jun 29, 2022562.00588.00552.45569.15569.15211,077
Jun 28, 2022527.00569.70525.60564.05564.05159,470
Jun 27, 2022508.00544.50508.00531.45531.4582,606
Jun 24, 2022503.10513.10500.85506.55506.5522,354
Jun 23, 2022491.30509.00489.45503.10503.1030,190
Jun 22, 2022492.70498.00486.00491.30491.3023,149
Jun 21, 2022487.00494.45481.00488.75488.7522,752
Jun 20, 2022501.00505.45475.00478.20478.2049,481
Jun 17, 2022505.00512.90492.55500.10500.1035,377
Jun 16, 2022534.00538.90500.00504.65504.6575,185
Jun 15, 2022520.90531.95520.50524.40524.4040,571
Jun 14, 2022521.70528.55513.15520.10520.1022,905
Jun 13, 2022545.00550.00518.00521.70521.7095,332
Jun 10, 2022553.70559.00545.45551.95551.9533,383
Jun 09, 2022549.00555.00543.90549.55549.5526,204
Jun 08, 2022536.00556.30534.85547.40547.4046,875
Jun 07, 2022545.65546.95535.05543.45543.4537,348
Jun 06, 2022556.90556.90536.00540.65540.6548,786
Jun 03, 2022558.90564.00547.25553.85553.8537,148
Jun 02, 2022555.00559.00548.35553.20553.2040,929
Jun 01, 2022532.00555.95531.50548.35548.3590,441
May 31, 2022531.05548.95531.05539.95539.95145,183
May 30, 2022561.00567.25559.35562.10562.1061,072
May 27, 2022560.75564.90554.05558.85558.8529,548
May 26, 2022562.90566.75533.00549.70549.7055,010
May 25, 2022587.00592.60555.00556.75556.7560,698
May 24, 2022584.65595.00571.45578.80578.80106,339
May 23, 2022595.00599.00571.00576.00576.0038,738
May 20, 2022590.00614.00580.00585.35585.3559,591
May 19, 2022598.85598.85575.10579.55579.5552,164
May 18, 2022599.00616.20596.00603.40603.4048,891
May 17, 2022585.00595.70578.95591.85591.8534,823
May 16, 2022575.00586.50548.00579.95579.9585,054
May 13, 2022555.00579.40555.00574.65574.6538,531
May 12, 2022555.00558.60524.60553.70553.70122,105
May 11, 2022573.00579.15538.70559.45559.4585,564
May 10, 2022585.00593.60562.70569.25569.2542,733
May 09, 2022585.00594.90574.50585.30585.3060,582
May 06, 2022606.60612.25593.60598.15598.1565,783
May 05, 2022630.00630.00613.20616.30616.3039,164
May 04, 2022634.00635.15616.00619.45619.4570,095
May 02, 2022630.00633.60616.05627.00627.00108,892
Apr 29, 2022643.95645.00632.00634.70634.7055,205
Apr 28, 2022647.65650.00635.00637.05637.0563,359
Apr 27, 2022647.00655.00637.00642.10642.1093,650
Apr 26, 2022653.00657.55638.00639.70639.7076,882
Apr 25, 2022653.20658.05632.00637.95637.9570,860
Apr 22, 2022666.00670.00651.00654.40654.40128,537
Apr 21, 2022664.30676.95660.00662.15662.15109,071
Apr 20, 2022657.70667.00645.00657.95657.9595,113
Apr 19, 2022674.00678.00641.65651.40651.40172,831
Apr 18, 2022670.40678.00660.20668.35668.35171,901
Apr 13, 2022651.95679.90642.65665.80665.80223,845
Apr 12, 2022665.00665.35637.25641.30641.3086,566
Apr 11, 2022667.00678.00655.55662.10662.1093,162
Apr 08, 2022664.00669.70652.35664.10664.1087,805
Apr 07, 2022663.80683.40649.00651.75651.75164,407
Apr 06, 2022660.65676.95653.50656.60656.60111,127
Apr 05, 2022664.00679.00659.15667.95667.95234,615
Apr 04, 2022627.90659.90627.85657.50657.50203,149
Apr 01, 2022617.00625.00615.30621.60621.60162,699
Mar 31, 2022620.75626.00612.00613.95613.95121,230
Mar 30, 2022619.90632.85612.25620.85620.85224,765
Mar 29, 2022618.00625.00601.55612.05612.05162,823
Mar 28, 2022641.00641.00602.20607.70607.7096,001
Mar 25, 2022646.95649.40629.50632.45632.4586,814
Mar 24, 2022649.00650.00637.05638.90638.9058,033
Mar 23, 2022653.70657.95641.50645.25645.2567,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement