Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,341.97 +11.16 (+0.33%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,343.49 -133.31 (-0.72%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,234.60 +328.05 (+0.46%) CMC Crypto 200
1,484.56 +5.86 (+0.40%)
Stove Kraft Limited (STOVEKRAFT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:09PM IST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 469.90 | 496.70 | 469.90 | 488.25 | 488.25 | 9,388 |
| 06 Jun 2024 | 480.00 | 490.15 | 472.40 | 482.55 | 482.55 | 3,110 |
| 05 Jun 2024 | 470.00 | 480.00 | 445.30 | 472.40 | 472.40 | 14,685 |
| 04 Jun 2024 | 487.10 | 487.10 | 444.95 | 449.35 | 449.35 | 21,087 |
| 03 Jun 2024 | 490.50 | 499.00 | 481.60 | 488.30 | 488.30 | 5,840 |
| 31 May 2024 | 485.40 | 489.50 | 472.95 | 479.85 | 479.85 | 4,210 |
| 30 May 2024 | 497.00 | 497.00 | 473.05 | 481.30 | 481.30 | 4,686 |
| 29 May 2024 | 470.65 | 483.30 | 467.95 | 479.50 | 479.50 | 6,631 |
| 28 May 2024 | 485.10 | 485.15 | 474.50 | 480.30 | 480.30 | 7,995 |
| 27 May 2024 | 508.95 | 517.35 | 481.50 | 484.05 | 484.05 | 22,514 |
| 24 May 2024 | 494.40 | 503.70 | 491.70 | 496.80 | 496.80 | 5,917 |
| 23 May 2024 | 498.05 | 505.25 | 494.10 | 496.05 | 496.05 | 2,883 |
| 22 May 2024 | 490.10 | 506.00 | 490.10 | 496.55 | 496.55 | 28,819 |
| 21 May 2024 | 484.00 | 510.35 | 484.00 | 499.70 | 499.70 | 20,752 |
| 17 May 2024 | 466.00 | 498.00 | 466.00 | 481.45 | 481.45 | 30,852 |
| 16 May 2024 | 451.95 | 475.00 | 451.95 | 470.70 | 470.70 | 4,748 |
| 15 May 2024 | 442.00 | 451.90 | 440.00 | 449.55 | 449.55 | 5,643 |
| 14 May 2024 | 440.00 | 449.00 | 440.00 | 443.10 | 443.10 | 1,521 |
| 13 May 2024 | 443.05 | 448.40 | 437.85 | 446.55 | 446.55 | 5,532 |
| 10 May 2024 | 440.35 | 447.30 | 437.15 | 446.10 | 446.10 | 1,881 |
| 09 May 2024 | 452.20 | 454.45 | 440.10 | 442.05 | 442.05 | 2,084 |
| 08 May 2024 | 455.00 | 456.00 | 445.75 | 454.60 | 454.60 | 8,758 |
| 07 May 2024 | 453.40 | 453.40 | 442.20 | 450.75 | 450.75 | 4,288 |
| 06 May 2024 | 459.95 | 459.95 | 447.05 | 452.30 | 452.30 | 2,964 |
| 03 May 2024 | 453.60 | 459.85 | 449.15 | 455.70 | 455.70 | 7,180 |
| 02 May 2024 | 454.10 | 459.95 | 451.75 | 453.60 | 453.60 | 1,997 |
| 30 Apr 2024 | 458.80 | 464.00 | 450.10 | 454.10 | 454.10 | 8,193 |
| 29 Apr 2024 | 439.55 | 462.00 | 430.00 | 457.95 | 457.95 | 28,597 |
| 26 Apr 2024 | 432.95 | 437.80 | 430.30 | 432.30 | 432.30 | 2,851 |
| 25 Apr 2024 | 435.45 | 435.45 | 430.00 | 431.00 | 431.00 | 5,918 |
| 24 Apr 2024 | 441.40 | 441.40 | 428.05 | 430.10 | 430.10 | 5,419 |
| 23 Apr 2024 | 433.30 | 435.50 | 429.40 | 430.80 | 430.80 | 4,682 |
| 22 Apr 2024 | 437.00 | 437.10 | 428.35 | 429.70 | 429.70 | 7,539 |
| 19 Apr 2024 | 427.00 | 435.15 | 426.00 | 431.95 | 431.95 | 3,757 |
| 18 Apr 2024 | 427.15 | 434.30 | 427.15 | 430.35 | 430.35 | 1,413 |
| 16 Apr 2024 | 432.50 | 435.00 | 426.00 | 429.25 | 429.25 | 4,925 |
| 15 Apr 2024 | 425.05 | 438.00 | 422.50 | 429.65 | 429.65 | 11,844 |
| 12 Apr 2024 | 439.55 | 443.40 | 434.30 | 437.75 | 437.75 | 1,295 |
| 10 Apr 2024 | 442.95 | 443.75 | 437.30 | 438.60 | 438.60 | 3,630 |
| 09 Apr 2024 | 452.00 | 454.35 | 436.70 | 441.30 | 441.30 | 17,157 |
| 08 Apr 2024 | 459.70 | 462.65 | 450.00 | 453.80 | 453.80 | 3,944 |
| 05 Apr 2024 | 459.50 | 461.45 | 452.30 | 458.55 | 458.55 | 2,777 |
| 04 Apr 2024 | 454.00 | 467.45 | 449.00 | 460.85 | 460.85 | 16,408 |
| 03 Apr 2024 | 463.00 | 463.00 | 430.95 | 451.20 | 451.20 | 6,499 |
| 02 Apr 2024 | 445.10 | 445.95 | 438.25 | 442.00 | 442.00 | 12,249 |
| 01 Apr 2024 | 419.50 | 445.00 | 419.50 | 439.85 | 439.85 | 8,611 |
| 28 Mar 2024 | 418.75 | 432.45 | 415.00 | 419.35 | 419.35 | 26,792 |
| 27 Mar 2024 | 429.35 | 429.35 | 410.10 | 411.55 | 411.55 | 20,874 |
| 26 Mar 2024 | 432.75 | 437.00 | 417.00 | 420.90 | 420.90 | 19,558 |
| 22 Mar 2024 | 437.75 | 442.30 | 430.80 | 431.90 | 431.90 | 10,074 |
| 21 Mar 2024 | 436.00 | 441.40 | 432.00 | 434.00 | 434.00 | 11,647 |
| 20 Mar 2024 | 455.10 | 455.10 | 432.15 | 434.15 | 434.15 | 5,655 |
| 19 Mar 2024 | 458.00 | 468.15 | 444.25 | 446.15 | 446.15 | 5,982 |
| 18 Mar 2024 | 465.00 | 470.00 | 451.00 | 455.55 | 455.55 | 8,431 |
| 15 Mar 2024 | 434.65 | 480.00 | 425.50 | 470.65 | 470.65 | 31,042 |
| 14 Mar 2024 | 426.65 | 433.65 | 415.40 | 431.35 | 431.35 | 5,369 |
| 13 Mar 2024 | 442.15 | 444.45 | 413.80 | 415.40 | 415.40 | 8,686 |
| 12 Mar 2024 | 467.75 | 467.75 | 431.00 | 433.45 | 433.45 | 14,522 |
| 11 Mar 2024 | 475.15 | 475.15 | 457.00 | 458.60 | 458.60 | 4,419 |
| 07 Mar 2024 | 485.05 | 496.65 | 471.20 | 473.35 | 473.35 | 5,538 |
| 06 Mar 2024 | 502.50 | 502.50 | 477.85 | 484.75 | 484.75 | 15,831 |
| 05 Mar 2024 | 499.95 | 503.65 | 497.00 | 502.20 | 502.20 | 2,360 |
| 04 Mar 2024 | 481.40 | 506.90 | 481.40 | 499.95 | 499.95 | 3,696 |
| 01 Mar 2024 | 490.85 | 502.00 | 490.80 | 500.40 | 500.40 | 2,888 |
| 29 Feb 2024 | 498.00 | 498.00 | 481.45 | 488.50 | 488.50 | 4,723 |
| 28 Feb 2024 | 485.00 | 507.95 | 483.50 | 488.20 | 488.20 | 18,448 |
| 27 Feb 2024 | 509.70 | 509.70 | 485.00 | 487.60 | 487.60 | 10,487 |
| 26 Feb 2024 | 510.65 | 514.80 | 490.90 | 494.10 | 494.10 | 15,856 |
| 23 Feb 2024 | 489.00 | 510.00 | 485.65 | 508.85 | 508.85 | 83,277 |
| 22 Feb 2024 | 485.85 | 495.00 | 481.65 | 490.30 | 490.30 | 8,594 |
| 21 Feb 2024 | 490.75 | 491.30 | 480.95 | 485.75 | 485.75 | 13,324 |
| 20 Feb 2024 | 487.00 | 489.95 | 480.10 | 488.65 | 488.65 | 3,686 |
| 19 Feb 2024 | 480.05 | 489.95 | 471.80 | 485.75 | 485.75 | 28,091 |
| 16 Feb 2024 | 446.00 | 481.00 | 445.80 | 476.80 | 476.80 | 15,084 |
| 15 Feb 2024 | 436.05 | 442.40 | 436.05 | 440.00 | 440.00 | 1,656 |
| 14 Feb 2024 | 432.20 | 442.00 | 429.60 | 436.45 | 436.45 | 2,444 |
| 13 Feb 2024 | 435.00 | 439.85 | 424.00 | 437.15 | 437.15 | 6,204 |
| 12 Feb 2024 | 450.15 | 460.10 | 430.70 | 433.00 | 433.00 | 25,856 |
| 09 Feb 2024 | 465.00 | 469.30 | 452.85 | 466.10 | 466.10 | 5,761 |
| 08 Feb 2024 | 464.50 | 467.35 | 456.30 | 465.10 | 465.10 | 8,001 |
| 07 Feb 2024 | 477.90 | 477.90 | 453.15 | 460.40 | 460.40 | 5,250 |
| 06 Feb 2024 | 439.60 | 465.45 | 433.00 | 453.90 | 453.90 | 4,626 |
| 05 Feb 2024 | 435.60 | 448.85 | 435.60 | 441.20 | 441.20 | 5,181 |
| 02 Feb 2024 | 436.00 | 445.10 | 436.00 | 444.20 | 444.20 | 6,650 |
| 01 Feb 2024 | 445.00 | 445.00 | 435.70 | 436.40 | 436.40 | 1,787 |
| 31 Jan 2024 | 444.55 | 450.60 | 440.95 | 443.30 | 443.30 | 2,247 |
| 30 Jan 2024 | 448.95 | 448.95 | 434.50 | 441.95 | 441.95 | 11,950 |
| 29 Jan 2024 | 441.40 | 448.75 | 436.20 | 438.90 | 438.90 | 2,145 |
| 25 Jan 2024 | 441.05 | 447.05 | 438.40 | 443.20 | 443.20 | 2,175 |
| 24 Jan 2024 | 442.05 | 450.75 | 435.55 | 440.40 | 440.40 | 10,166 |
| 23 Jan 2024 | 456.35 | 456.35 | 438.00 | 441.55 | 441.55 | 4,914 |
| 19 Jan 2024 | 453.80 | 454.80 | 447.20 | 448.10 | 448.10 | 6,066 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 461.00 | 463.80 | 455.00 | 458.70 | 458.70 | 7,763 |
| 16 Jan 2024 | 463.85 | 465.05 | 458.00 | 460.50 | 460.50 | 3,431 |
| 15 Jan 2024 | 476.95 | 476.95 | 459.60 | 460.75 | 460.75 | 6,807 |
| 12 Jan 2024 | 462.05 | 477.50 | 462.05 | 468.75 | 468.75 | 7,962 |
| 11 Jan 2024 | 471.00 | 478.20 | 471.00 | 474.05 | 474.05 | 1,516 |
| 10 Jan 2024 | 471.55 | 477.00 | 469.75 | 474.20 | 474.20 | 4,216 |
| 09 Jan 2024 | 475.95 | 478.50 | 468.65 | 470.00 | 470.00 | 5,627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.