Advertisement
Stove Kraft Limited (STOVEKRAFT.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 740.00 | 740.00 | 704.75 | 719.95 | 719.95 | 16,685 |
| Nov 13, 2024 | 760.50 | 765.05 | 722.60 | 727.85 | 727.85 | 9,536 |
| Nov 12, 2024 | 805.00 | 808.45 | 760.30 | 770.05 | 770.05 | 2,818 |
| Nov 11, 2024 | 793.80 | 815.00 | 791.10 | 801.50 | 801.50 | 1,549 |
| Nov 08, 2024 | 793.00 | 818.75 | 793.00 | 801.60 | 801.60 | 7,256 |
| Nov 07, 2024 | 820.00 | 826.95 | 809.35 | 823.85 | 823.85 | 4,270 |
| Nov 06, 2024 | 798.10 | 818.45 | 794.90 | 817.35 | 817.35 | 3,579 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 801.00 | 809.50 | 777.25 | 796.35 | 796.35 | 10,373 |
| Nov 01, 2024 | 788.95 | 808.95 | 777.40 | 801.10 | 801.10 | 1,654 |
| Oct 31, 2024 | 776.00 | 782.55 | 767.35 | 774.85 | 774.85 | 4,682 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 822.05 | 844.55 | 745.50 | 772.30 | 772.30 | 19,622 |
| Oct 28, 2024 | 848.00 | 900.00 | 777.85 | 822.05 | 822.05 | 12,074 |
| Oct 25, 2024 | 875.05 | 880.00 | 846.80 | 854.10 | 854.10 | 9,483 |
| Oct 24, 2024 | 875.00 | 890.00 | 870.00 | 882.15 | 882.15 | 2,409 |
| Oct 23, 2024 | 850.00 | 888.00 | 844.40 | 878.05 | 878.05 | 8,340 |
| Oct 22, 2024 | 845.00 | 878.95 | 843.45 | 851.15 | 851.15 | 4,790 |
| Oct 21, 2024 | 862.95 | 884.05 | 854.60 | 859.90 | 859.90 | 3,069 |
| Oct 18, 2024 | 871.05 | 895.00 | 858.00 | 880.55 | 880.55 | 8,454 |
| Oct 17, 2024 | 917.95 | 930.50 | 867.00 | 879.80 | 879.80 | 15,764 |
| Oct 16, 2024 | 895.00 | 913.50 | 890.05 | 902.35 | 902.35 | 10,490 |
| Oct 15, 2024 | 882.40 | 907.15 | 880.00 | 895.10 | 895.10 | 4,732 |
| Oct 14, 2024 | 875.00 | 910.00 | 875.00 | 905.00 | 905.00 | 11,644 |
| Oct 11, 2024 | 876.10 | 898.75 | 875.30 | 890.35 | 890.35 | 3,567 |
| Oct 10, 2024 | 892.45 | 915.00 | 884.65 | 893.95 | 893.95 | 5,440 |
| Oct 09, 2024 | 929.00 | 929.00 | 881.75 | 887.05 | 887.05 | 7,570 |
| Oct 08, 2024 | 815.00 | 909.00 | 811.00 | 906.45 | 906.45 | 4,710 |
| Oct 07, 2024 | 841.00 | 883.30 | 815.00 | 822.55 | 822.55 | 5,586 |
| Oct 04, 2024 | 870.00 | 902.40 | 841.85 | 876.50 | 876.50 | 10,276 |
| Oct 03, 2024 | 861.70 | 890.75 | 852.55 | 858.85 | 858.85 | 6,023 |
| Oct 01, 2024 | 885.05 | 904.75 | 885.05 | 896.05 | 896.05 | 6,430 |
| Sep 30, 2024 | 929.90 | 929.90 | 873.60 | 890.75 | 890.75 | 8,479 |
| Sep 27, 2024 | 891.35 | 910.50 | 885.00 | 895.35 | 895.35 | 14,220 |
| Sep 26, 2024 | 937.50 | 946.10 | 897.05 | 904.75 | 904.75 | 13,100 |
| Sep 25, 2024 | 881.20 | 945.95 | 881.20 | 937.50 | 937.50 | 26,134 |
| Sep 24, 2024 | 938.20 | 941.15 | 883.30 | 898.85 | 898.85 | 13,815 |
| Sep 23, 2024 | 935.00 | 945.95 | 920.50 | 938.25 | 938.25 | 7,283 |
| Sep 20, 2024 | 959.45 | 966.75 | 922.85 | 932.85 | 932.85 | 9,349 |
| Sep 19, 2024 | 920.70 | 946.20 | 895.75 | 933.35 | 933.35 | 17,206 |
| Sep 18, 2024 | 940.00 | 940.85 | 911.40 | 920.70 | 920.70 | 7,031 |
| Sep 17, 2024 | 945.60 | 945.90 | 900.05 | 923.95 | 923.95 | 14,372 |
| Sep 16, 2024 | 894.00 | 942.00 | 890.60 | 938.75 | 938.75 | 33,149 |
| Sep 13, 2024 | 885.00 | 885.00 | 850.40 | 871.40 | 871.40 | 5,706 |
| Sep 12, 2024 | 849.70 | 887.55 | 841.05 | 874.55 | 874.55 | 17,617 |
| Sep 11, 2024 | 825.30 | 840.85 | 804.60 | 836.85 | 836.85 | 11,736 |
| Sep 10, 2024 | 828.75 | 829.25 | 804.00 | 809.10 | 809.10 | 1,544 |
| Sep 09, 2024 | 827.40 | 832.00 | 799.45 | 818.20 | 818.20 | 4,251 |
| Sep 06, 2024 | 823.40 | 854.90 | 793.50 | 826.50 | 826.50 | 12,146 |
| Sep 05, 2024 | 830.00 | 844.35 | 818.50 | 832.35 | 832.35 | 3,425 |
| Sep 04, 2024 | 816.05 | 833.70 | 807.20 | 813.30 | 813.30 | 22,813 |
| Sep 03, 2024 | 865.10 | 869.55 | 834.10 | 836.90 | 836.90 | 2,089 |
| Sep 02, 2024 | 854.65 | 878.80 | 836.65 | 865.55 | 865.55 | 24,459 |
| Aug 30, 2024 | 800.65 | 844.00 | 800.65 | 841.45 | 841.45 | 26,384 |
| Aug 29, 2024 | 805.70 | 823.40 | 790.00 | 800.65 | 800.65 | 17,424 |
| Aug 28, 2024 | 811.75 | 834.00 | 807.90 | 822.00 | 822.00 | 13,518 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 785.70 | 815.95 | 761.85 | 802.95 | 802.95 | 41,986 |
| Aug 23, 2024 | 764.00 | 783.55 | 755.25 | 780.85 | 780.85 | 7,429 |
| Aug 22, 2024 | 765.00 | 775.45 | 758.05 | 764.70 | 764.70 | 11,225 |
| Aug 21, 2024 | 740.15 | 792.00 | 740.15 | 757.25 | 757.25 | 28,393 |
| Aug 20, 2024 | 751.55 | 770.00 | 744.05 | 764.20 | 764.20 | 37,512 |
| Aug 19, 2024 | 733.90 | 797.00 | 731.55 | 762.15 | 762.15 | 29,030 |
| Aug 16, 2024 | 710.55 | 738.10 | 710.55 | 728.50 | 728.50 | 51,519 |
| Aug 14, 2024 | 710.05 | 723.95 | 690.90 | 719.15 | 719.15 | 47,361 |
| Aug 13, 2024 | 674.25 | 743.50 | 674.25 | 709.05 | 709.05 | 163,331 |
| Aug 12, 2024 | 619.00 | 683.80 | 619.00 | 674.25 | 674.25 | 70,697 |
| Aug 09, 2024 | 619.00 | 619.00 | 604.95 | 611.60 | 611.60 | 3,442 |
| Aug 08, 2024 | 595.00 | 618.00 | 595.00 | 610.00 | 610.00 | 12,149 |
| Aug 07, 2024 | 585.00 | 602.35 | 577.80 | 597.55 | 597.55 | 4,534 |
| Aug 06, 2024 | 567.25 | 608.15 | 567.25 | 573.65 | 573.65 | 24,589 |
| Aug 05, 2024 | 588.50 | 588.50 | 556.60 | 568.40 | 568.40 | 34,266 |
| Aug 02, 2024 | 590.00 | 600.50 | 587.15 | 588.85 | 588.85 | 15,602 |
| Aug 01, 2024 | 619.00 | 619.00 | 600.35 | 602.40 | 602.40 | 14,598 |
| Jul 31, 2024 | 621.05 | 624.00 | 599.80 | 616.95 | 616.95 | 45,810 |
| Jul 30, 2024 | 621.00 | 637.45 | 607.40 | 627.55 | 627.55 | 31,267 |
| Jul 29, 2024 | 634.25 | 640.00 | 614.55 | 621.45 | 621.45 | 23,214 |
| Jul 26, 2024 | 628.80 | 637.00 | 628.80 | 634.95 | 634.95 | 15,559 |
| Jul 25, 2024 | 625.10 | 637.50 | 611.95 | 631.40 | 631.40 | 11,773 |
| Jul 24, 2024 | 597.55 | 625.20 | 590.00 | 622.25 | 622.25 | 13,782 |
| Jul 23, 2024 | 592.25 | 594.80 | 561.05 | 585.80 | 585.80 | 23,958 |
| Jul 22, 2024 | 590.60 | 595.60 | 575.25 | 591.40 | 591.40 | 27,847 |
| Jul 19, 2024 | 599.10 | 599.10 | 573.95 | 590.65 | 590.65 | 40,003 |
| Jul 18, 2024 | 604.05 | 607.75 | 592.30 | 599.10 | 599.10 | 22,850 |
| Jul 16, 2024 | 624.55 | 624.55 | 600.00 | 604.05 | 604.05 | 6,243 |
| Jul 15, 2024 | 610.00 | 615.55 | 598.35 | 606.55 | 606.55 | 17,279 |
| Jul 12, 2024 | 620.05 | 621.35 | 607.70 | 612.90 | 612.90 | 9,612 |
| Jul 11, 2024 | 605.40 | 631.60 | 605.40 | 619.20 | 619.20 | 8,550 |
| Jul 10, 2024 | 608.80 | 627.15 | 595.65 | 619.00 | 619.00 | 27,067 |
| Jul 09, 2024 | 632.00 | 643.00 | 615.85 | 622.10 | 622.10 | 13,865 |
| Jul 08, 2024 | 647.95 | 648.00 | 630.05 | 637.15 | 637.15 | 27,360 |
| Jul 05, 2024 | 620.90 | 647.35 | 620.90 | 642.45 | 642.45 | 21,030 |
| Jul 04, 2024 | 649.95 | 649.95 | 626.85 | 638.10 | 638.10 | 21,008 |
| Jul 03, 2024 | 635.00 | 650.00 | 633.75 | 644.90 | 644.90 | 17,061 |
| Jul 02, 2024 | 647.00 | 653.80 | 626.50 | 633.75 | 633.75 | 37,567 |
| Jul 01, 2024 | 600.95 | 654.00 | 596.80 | 647.50 | 647.50 | 39,804 |
| Jun 28, 2024 | 609.35 | 616.50 | 586.55 | 592.30 | 592.30 | 23,328 |
| Jun 27, 2024 | 594.60 | 616.00 | 587.85 | 595.00 | 595.00 | 27,951 |
| Jun 26, 2024 | 600.05 | 608.45 | 594.40 | 595.60 | 595.60 | 27,069 |
| Jun 25, 2024 | 600.00 | 611.65 | 592.30 | 604.70 | 604.70 | 15,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.