S H Kelkar and Company Limited - SHK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	236.4	230.66	230.66	243.98	228.02	211,344
September 25, 2025	238	236.29	236.29	239.59	233.01	166,051
September 24, 2025	246.2	238.76	238.76	246.78	237.8	132,219
September 23, 2025	248.17	246.38	246.38	250.07	240.1	248,593
September 22, 2025	249.99	248.17	248.17	250.24	246.5	163,400
September 19, 2025	250.01	248.8	248.8	252.85	247.5	135,613
September 18, 2025	254.6	251.72	251.72	254.9	248.55	316,247
September 17, 2025	249.7	252.29	252.29	255.79	248.55	294,718
September 16, 2025	249.49	248.07	248.07	250.49	247.18	120,654
September 15, 2025	248.19	249.49	249.49	252.88	245.57	205,851
September 12, 2025	248.91	248.19	248.19	250.9	244	193,836
September 11, 2025	251.57	248.91	248.91	257.44	248	235,334
September 10, 2025	252.35	251.57	251.57	253.37	248.6	194,066
September 09, 2025	254.99	250.65	250.65	256.8	249.13	316,698
September 08, 2025	259.77	254.12	254.12	263.15	253	417,807
September 05, 2025	266.74	259.77	259.77	269.74	257.95	471,690
September 04, 2025	267	266.74	266.74	275.5	265	680,776
September 03, 2025	255.9	263.47	263.47	266.68	254.68	622,650
September 02, 2025	253.82	256.38	256.38	259.98	250.1	502,891
September 01, 2025	249	253.82	253.82	254.55	245.3	593,937
August 29, 2025	235.5	248.95	248.95	249.95	234.05	1.28M
August 28, 2025	239.2	235.7	235.7	241.15	229.4	973,521
August 26, 2025	224	240.65	240.65	252.1	224	7.93M
August 25, 2025	224.2	226.15	226.15	232.5	223.4	406,123
August 22, 2025	226.5	225	225	228	223.5	156,294
August 21, 2025	221.7	227.75	227.75	234.3	220.1	559,449
August 20, 2025	215	218.05	218.05	218.75	212.75	535,078
August 19, 2025	214.8	215	215	219.3	212.85	1.13M
August 18, 2025	219.8	214.25	214.25	221.15	212.5	885,060
August 14, 2025	223.9	217.5	217.5	225	215.95	268,288
August 13, 2025	227.9	223.6	223.6	227.9	221.85	389,059
August 12, 2025	238	227.35	227.35	240.1	226	568,609
August 11, 2025	239.65	238.9	238.9	242.45	234.8	248,057
August 08, 2025	240	239.65	239.65	245.85	237	185,043
August 07, 2025	241	244.15	244.15	250.15	237.35	444,739
August 06, 2025	250	241.5	241.5	250	235.3	336,368
August 05, 2025	249	245.5	245.5	253	243.85	169,410
August 04, 2025	255	250.2	250.2	255	247.2	209,666
August 01, 2025	257.9	254.7	254.7	259	251.7	253,453
July 31, 2025	252	257.26	257.26	265.3	247.54	938,235
July 30, 2025	255.04	255.69	255.69	259.38	251	120,152
July 29, 2025	250.9	255.04	255.04	259.59	250.15	309,379
July 28, 2025	262	251.59	251.59	263.64	248.1	616,402
July 25, 2025	268.11	261.99	261.99	268.98	257.63	703,132
July 24, 2025	264	268.11	268.11	268.94	262.99	455,254
July 23, 2025	260.39	264	264	269.04	260.39	737,780
July 22, 2025	256.93	260.39	260.39	265.2	254.71	1.16M
July 21, 2025	244	255.32	255.32	257	242.24	1.05M
July 18, 2025	243.2	243.05	243.05	244.71	240	207,555
July 17, 2025	243.7	242.47	242.47	244.61	239.29	336,552
July 16, 2025	235.8	242.07	242.07	243.5	233.13	497,812
July 15, 2025	230.45	233.12	233.12	233.69	229.37	117,536
July 14, 2025	229.9	229.46	229.46	230.25	225.7	139,208
July 11, 2025	230.85	228.81	228.81	232	227.62	287,182
July 10, 2025	233.98	231.6	231.6	234.19	230.51	90,650
July 09, 2025	230.5	232.15	232.15	233.98	229.82	153,649
July 08, 2025	234.5	230.84	230.84	237.3	229.35	183,006
July 07, 2025	234.78	234.49	234.49	237.76	230	287,772
July 04, 2025	234.02	234.78	234.78	239.21	234.02	212,156
July 03, 2025	233.5	234.02	234.02	234.99	231.51	189,121

S H Kelkar and Company Limited (SHK.NS) NSE