Price Data Selection & Download
Stove Kraft Share Price All Time Records & Statistics (Feb 2021 - May 2026)
1302 daily OHLCV records on NSE from Feb. 2021 to May 2026. For live price, key ratios and fundamentals, see STOVEKRAFT share price screener.
Share Price All Time High
₹1133.70
October 18, 2021
NSE Exchange
Share Price All Time Low
₹353.10
March 20, 2023
NSE Exchange
Highest Volume Trading Day
10,755,080
February 05, 2021 • ₹445.95
NSE Exchange
Share Price History Data (Feb 2021 - May 2026)
STOVEKRAFT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹566.15 | ₹609.90 | ₹566.15 | ₹605.85 | 686,759 |
| 2026-05-26 | ₹559.00 | ₹581.95 | ₹553.30 | ₹565.30 | 248,853 |
| 2026-05-25 | ₹561.00 | ₹561.00 | ₹552.10 | ₹554.00 | 91,177 |
| 2026-05-22 | ₹551.00 | ₹564.90 | ₹548.00 | ₹557.20 | 120,821 |
| 2026-05-21 | ₹551.00 | ₹559.00 | ₹541.05 | ₹551.55 | 140,338 |
| 2026-05-20 | ₹539.80 | ₹553.00 | ₹534.15 | ₹543.85 | 93,169 |
| 2026-05-19 | ₹541.00 | ₹558.00 | ₹536.90 | ₹540.50 | 132,261 |
| 2026-05-18 | ₹548.15 | ₹548.15 | ₹531.30 | ₹544.45 | 126,688 |
| 2026-05-15 | ₹526.00 | ₹574.90 | ₹521.05 | ₹552.25 | 839,885 |
| 2026-05-14 | ₹547.90 | ₹547.90 | ₹523.90 | ₹525.85 | 294,960 |
| 2026-05-13 | ₹587.45 | ₹587.45 | ₹539.00 | ₹541.60 | 691,325 |
| 2026-05-12 | ₹559.70 | ₹598.90 | ₹555.00 | ₹563.45 | 1,667,550 |
| 2026-05-11 | ₹554.85 | ₹565.00 | ₹540.00 | ₹554.65 | 330,859 |
| 2026-05-08 | ₹549.10 | ₹552.00 | ₹542.30 | ₹546.85 | 64,083 |
| 2026-05-07 | ₹558.10 | ₹570.00 | ₹544.05 | ₹549.10 | 147,743 |
| 2026-05-06 | ₹555.00 | ₹560.90 | ₹548.70 | ₹558.10 | 72,178 |
| 2026-05-05 | ₹557.95 | ₹557.95 | ₹547.25 | ₹550.70 | 42,423 |
| 2026-05-04 | ₹544.50 | ₹564.75 | ₹544.50 | ₹558.00 | 126,948 |
| 2026-04-30 | ₹545.20 | ₹550.00 | ₹535.10 | ₹545.50 | 65,451 |
| 2026-04-29 | ₹548.10 | ₹554.20 | ₹541.20 | ₹543.90 | 70,184 |
| 2026-04-28 | ₹542.65 | ₹553.50 | ₹535.75 | ₹548.05 | 131,668 |
| 2026-04-27 | ₹539.20 | ₹547.90 | ₹537.60 | ₹542.65 | 65,525 |
| 2026-04-24 | ₹557.00 | ₹557.00 | ₹535.15 | ₹539.20 | 160,065 |
| 2026-04-23 | ₹535.00 | ₹554.00 | ₹517.10 | ₹549.25 | 793,174 |
| 2026-04-22 | ₹530.05 | ₹538.80 | ₹525.10 | ₹528.75 | 119,107 |
| 2026-04-21 | ₹538.00 | ₹545.55 | ₹528.50 | ₹529.50 | 157,996 |
| 2026-04-20 | ₹553.00 | ₹553.75 | ₹535.85 | ₹540.45 | 271,023 |
| 2026-04-17 | ₹561.80 | ₹568.70 | ₹552.00 | ₹553.75 | 225,966 |
| 2026-04-16 | ₹585.00 | ₹589.45 | ₹559.00 | ₹561.80 | 161,416 |
| 2026-04-15 | ₹580.00 | ₹585.50 | ₹574.70 | ₹580.60 | 139,047 |
| 2026-04-13 | ₹556.10 | ₹580.70 | ₹540.35 | ₹575.85 | 246,819 |
| 2026-04-10 | ₹563.00 | ₹573.00 | ₹555.25 | ₹559.90 | 224,618 |
| 2026-04-09 | ₹541.75 | ₹566.70 | ₹537.00 | ₹563.70 | 542,712 |
| 2026-04-08 | ₹495.00 | ₹546.90 | ₹490.50 | ₹541.80 | 945,934 |
| 2026-04-07 | ₹487.95 | ₹495.00 | ₹480.70 | ₹486.20 | 154,083 |
| 2026-04-06 | ₹476.60 | ₹489.90 | ₹471.80 | ₹485.55 | 195,612 |
| 2026-04-02 | ₹474.90 | ₹480.25 | ₹460.00 | ₹476.35 | 134,449 |
| 2026-04-01 | ₹456.50 | ₹483.35 | ₹456.50 | ₹477.40 | 145,622 |
| 2026-03-30 | ₹473.00 | ₹478.95 | ₹447.05 | ₹453.50 | 306,629 |
| 2026-03-27 | ₹482.50 | ₹490.00 | ₹471.40 | ₹475.95 | 320,777 |
| 2026-03-25 | ₹475.40 | ₹489.95 | ₹473.20 | ₹477.15 | 236,222 |
| 2026-03-24 | ₹496.30 | ₹498.95 | ₹468.30 | ₹473.25 | 440,275 |
| 2026-03-23 | ₹490.00 | ₹517.15 | ₹484.90 | ₹494.10 | 1,020,006 |
| 2026-03-20 | ₹513.00 | ₹513.80 | ₹494.10 | ₹498.75 | 337,124 |
| 2026-03-19 | ₹488.10 | ₹534.00 | ₹482.35 | ₹515.85 | 2,608,688 |
| 2026-03-18 | ₹477.95 | ₹502.25 | ₹477.90 | ₹493.20 | 241,981 |
| 2026-03-17 | ₹486.00 | ₹491.70 | ₹475.20 | ₹477.95 | 206,274 |
| 2026-03-16 | ₹503.40 | ₹503.40 | ₹471.50 | ₹487.80 | 661,690 |
| 2026-03-13 | ₹511.00 | ₹531.75 | ₹500.00 | ₹505.95 | 1,639,601 |
| 2026-03-12 | ₹565.90 | ₹608.40 | ₹500.00 | ₹508.00 | 6,364,818 |
| 2026-03-11 | ₹491.00 | ₹568.00 | ₹488.00 | ₹544.95 | 1,471,972 |
| 2026-03-10 | ₹470.05 | ₹491.00 | ₹460.10 | ₹486.30 | 162,114 |
| 2026-03-09 | ₹473.00 | ₹477.50 | ₹457.15 | ₹467.00 | 76,471 |
| 2026-03-06 | ₹488.70 | ₹492.20 | ₹474.35 | ₹477.25 | 59,031 |
| 2026-03-05 | ₹491.00 | ₹499.45 | ₹484.70 | ₹486.15 | 24,208 |
| 2026-03-04 | ₹489.00 | ₹499.70 | ₹481.10 | ₹491.35 | 105,018 |
| 2026-03-02 | ₹472.20 | ₹504.40 | ₹472.20 | ₹495.60 | 49,242 |
| 2026-02-27 | ₹487.35 | ₹492.75 | ₹478.70 | ₹487.40 | 52,549 |
| 2026-02-26 | ₹485.20 | ₹499.55 | ₹479.50 | ₹487.35 | 74,730 |
| 2026-02-25 | ₹484.95 | ₹503.45 | ₹484.95 | ₹489.70 | 55,293 |
| 2026-02-24 | ₹509.00 | ₹509.00 | ₹481.50 | ₹483.45 | 49,738 |
| 2026-02-23 | ₹509.80 | ₹509.80 | ₹492.70 | ₹494.70 | 82,736 |
| 2026-02-20 | ₹510.50 | ₹511.50 | ₹501.00 | ₹502.85 | 32,373 |
| 2026-02-19 | ₹502.10 | ₹528.90 | ₹500.00 | ₹515.20 | 147,736 |
| 2026-02-18 | ₹517.00 | ₹517.00 | ₹500.00 | ₹502.10 | 71,063 |
| 2026-02-17 | ₹504.15 | ₹524.40 | ₹504.15 | ₹516.45 | 88,219 |
| 2026-02-16 | ₹511.95 | ₹518.25 | ₹500.00 | ₹505.35 | 57,794 |
| 2026-02-13 | ₹527.65 | ₹527.65 | ₹505.80 | ₹511.50 | 56,801 |
| 2026-02-12 | ₹533.50 | ₹535.00 | ₹525.00 | ₹527.60 | 22,804 |
| 2026-02-11 | ₹534.15 | ₹548.00 | ₹528.60 | ₹530.75 | 84,988 |
| 2026-02-10 | ₹539.60 | ₹546.00 | ₹532.30 | ₹537.10 | 131,717 |
| 2026-02-09 | ₹507.10 | ₹549.40 | ₹507.10 | ₹539.60 | 147,900 |
| 2026-02-06 | ₹525.30 | ₹527.95 | ₹502.30 | ₹506.40 | 37,478 |
| 2026-02-05 | ₹537.05 | ₹542.80 | ₹521.00 | ₹522.70 | 34,591 |
| 2026-02-04 | ₹537.80 | ₹547.90 | ₹526.05 | ₹542.05 | 134,785 |
| 2026-02-03 | ₹500.10 | ₹549.40 | ₹500.10 | ₹532.85 | 376,720 |
| 2026-02-02 | ₹476.90 | ₹479.90 | ₹463.00 | ₹474.95 | 58,101 |
| 2026-02-01 | ₹464.00 | ₹488.00 | ₹453.15 | ₹477.55 | 226,499 |
| 2026-01-30 | ₹487.75 | ₹512.00 | ₹484.90 | ₹493.10 | 139,119 |
| 2026-01-29 | ₹499.00 | ₹500.50 | ₹485.00 | ₹487.45 | 45,036 |
| 2026-01-28 | ₹507.45 | ₹517.45 | ₹495.00 | ₹498.15 | 80,143 |
| 2026-01-27 | ₹485.55 | ₹505.60 | ₹480.30 | ₹502.40 | 62,717 |
| 2026-01-23 | ₹495.10 | ₹498.05 | ₹479.50 | ₹485.60 | 45,602 |
| 2026-01-22 | ₹496.85 | ₹508.15 | ₹490.90 | ₹495.10 | 60,341 |
| 2026-01-21 | ₹485.50 | ₹500.65 | ₹475.55 | ₹487.60 | 127,648 |
| 2026-01-20 | ₹504.60 | ₹510.55 | ₹485.00 | ₹488.05 | 92,601 |
| 2026-01-19 | ₹513.05 | ₹525.75 | ₹506.40 | ₹509.20 | 146,000 |
| 2026-01-16 | ₹538.55 | ₹544.95 | ₹518.50 | ₹520.65 | 70,397 |
| 2026-01-14 | ₹551.80 | ₹552.40 | ₹536.50 | ₹538.55 | 79,442 |
| 2026-01-13 | ₹562.00 | ₹571.20 | ₹546.00 | ₹548.95 | 49,548 |
| 2026-01-12 | ₹565.00 | ₹572.95 | ₹555.00 | ₹561.40 | 54,327 |
| 2026-01-09 | ₹575.00 | ₹580.00 | ₹566.25 | ₹577.60 | 44,842 |
| 2026-01-08 | ₹578.10 | ₹589.05 | ₹572.00 | ₹577.50 | 90,933 |
| 2026-01-07 | ₹578.95 | ₹587.45 | ₹573.00 | ₹583.95 | 54,730 |
| 2026-01-06 | ₹592.50 | ₹592.50 | ₹572.05 | ₹575.80 | 49,479 |
| 2026-01-05 | ₹596.00 | ₹596.00 | ₹584.00 | ₹589.35 | 51,208 |
| 2026-01-02 | ₹581.40 | ₹595.25 | ₹573.50 | ₹592.90 | 58,609 |
| 2026-01-01 | ₹574.90 | ₹583.65 | ₹572.40 | ₹578.40 | 26,577 |
Stove Kraft Share Price Performance Analysis (Feb 2021 - May 2026)
STOVEKRAFT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.75%
₹578.40 → ₹605.85
Year to Date
Price Volatility
6.66%
Low Volatility
Year to Date
Average Daily Volume
312,801
Year to Date Average
NSE Exchange
Stove Kraft Share Price History – Frequently Asked Questions
Common questions about STOVEKRAFT historical data and records. Examine STOVEKRAFT Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Stove Kraft (STOVEKRAFT)?
The all-time high share price of Stove Kraft was ₹1133.7 recorded on October 18, 2021 on the NSE exchange.
What is the all-time low share price of Stove Kraft (STOVEKRAFT)?
The all-time low share price of Stove Kraft was ₹353.1 recorded on March 20, 2023 on the NSE exchange.
How can I download STOVEKRAFT historical share price data?
You can download Stove Kraft historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STOVEKRAFT shares?
The highest trading volume day for Stove Kraft was 10,755,080 shares traded on February 05, 2021 on the NSE exchange, with share price at ₹445.95.