Advertisement
Advertisement
U.S. markets open in 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stove Kraft Limited (STOVEKRAFT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
648.05+12.35 (+1.94%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022642.00655.00640.55648.05648.0563,660
Oct 03, 2022647.95649.50627.35635.70635.70144,903
Sep 30, 2022655.00656.65643.20649.40649.40103,921
Sep 29, 2022668.00676.00640.00661.35661.35131,635
Sep 28, 2022662.05679.95650.50655.85655.8576,608
Sep 27, 2022676.20698.10674.50684.55684.55167,739
Sep 26, 2022660.00680.35644.55676.00676.00129,607
Sep 23, 2022683.20689.90663.00667.35667.3555,331
Sep 22, 2022680.00698.00675.55682.90682.9099,507
Sep 21, 2022685.50693.70680.00682.85682.8564,749
Sep 20, 2022692.95701.45680.00682.95682.9588,429
Sep 19, 2022694.00711.10681.65689.40689.40120,204
Sep 16, 2022702.00702.00666.00693.55693.55164,888
Sep 15, 2022708.45711.80691.85703.45703.45141,101
Sep 14, 2022716.80723.00700.00702.85702.85243,984
Sep 13, 2022727.00740.00721.00725.75725.75390,775
Sep 12, 2022702.50730.00687.00720.35720.351,165,161
Sep 09, 2022638.80710.00635.90694.10694.101,094,646
Sep 08, 2022635.05646.70627.00633.10633.1082,147
Sep 07, 2022636.00648.95635.95642.40642.4049,616
Sep 06, 2022650.00659.60636.30640.65640.65132,219
Sep 05, 2022626.00648.05612.00645.60645.60198,286
Sep 02, 2022632.90635.00618.85622.20622.2081,523
Sep 01, 2022616.85638.00609.65627.20627.20121,593
Aug 30, 2022617.80617.85606.05611.00611.00134,982
Aug 29, 2022601.50618.00596.30612.25612.2586,590
Aug 26, 2022619.80619.80608.00614.25614.2593,435
Aug 25, 2022620.00623.05605.00608.05608.05119,878
Aug 24, 2022624.70627.75612.00617.25617.2583,631
Aug 23, 2022614.00625.00601.10617.60617.60168,197
Aug 22, 2022624.90626.00606.00611.65611.65175,390
Aug 19, 2022600.00650.90593.55623.40623.40785,810
Aug 18, 2022583.25608.40580.35596.40596.40253,416
Aug 17, 2022584.00587.00577.55583.25583.25101,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement