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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	166.01	164.48	164.48	167.6	163.52	352,856
January 13, 2026	172	167.5	167.5	174.9	166.75	247,083
January 12, 2026	179.29	171.54	171.54	182.01	171.05	230,273
January 09, 2026	183.01	179.1	179.1	184.35	173.51	710,513
January 08, 2026	183.67	183.87	183.87	186.82	182.26	448,694
January 07, 2026	182.09	184.36	184.36	185	182	192,771
January 06, 2026	182	182.08	182.08	183.95	181.4	172,717
January 05, 2026	180.15	182.25	182.25	183.99	180.06	411,908
January 02, 2026	176.19	181.38	181.38	183.99	175.59	192,587
January 01, 2026	178.26	176.19	176.19	179.95	174.24	112,499
December 31, 2025	175.55	179.18	179.18	180	175.55	169,638
December 30, 2025	178.61	175.55	175.55	178.72	171.86	220,950
December 29, 2025	181	178.74	178.74	181	176.98	112,375
December 26, 2025	173.4	179.55	179.55	182.69	172.41	440,254
December 24, 2025	175.9	172.5	172.5	177.49	171.9	308,420
December 23, 2025	177.99	175.9	175.9	179.8	175.35	274,027
December 22, 2025	166.2	176.51	176.51	178.3	166.2	559,804
December 19, 2025	164.1	166.66	166.66	167.9	163.35	164,521
December 18, 2025	166.5	163.25	163.25	166.5	161.22	173,395
December 17, 2025	167.48	165.66	165.66	167.99	164.7	103,984
December 16, 2025	167.21	167.01	167.01	168.25	164.8	255,154
December 15, 2025	166.35	166.4	166.4	167.99	164.7	155,149
December 12, 2025	166.5	166.88	166.88	168.5	164.58	140,382
December 11, 2025	163.5	166.57	166.57	167.45	161.47	125,217
December 10, 2025	164.7	163.39	163.39	168.1	162.99	146,234
December 09, 2025	159.5	166.16	166.16	166.89	157.12	329,820
December 08, 2025	168	160.95	160.95	168	159.71	240,683
December 05, 2025	168	164.67	164.67	168	163.65	157,655
December 04, 2025	166.98	168.04	168.04	169.53	165.9	159,519
December 03, 2025	171.49	166.8	166.8	171.49	165	245,872
December 02, 2025	173	169.91	169.91	173	169.05	170,109
December 01, 2025	172.59	172.05	172.05	173	171.01	156,115
November 28, 2025	167	171.07	171.07	172.5	166.5	345,071
November 27, 2025	171.65	168	168	172.43	167.1	219,702
November 26, 2025	172.5	169.96	169.96	174.5	169	329,851
November 25, 2025	173.72	172.38	172.38	175	172	230,231
November 24, 2025	178.5	174.65	174.65	178.5	172	362,654
November 21, 2025	179.19	178.04	178.04	179.19	175.05	268,743
November 19, 2025	178	176.22	176.22	178.07	173.96	344,005
November 18, 2025	176.5	178.08	178.08	179.2	173.87	428,263
November 17, 2025	169.69	176.09	176.09	177.04	169	1.15M
November 14, 2025	175.7	169.69	169.69	175.7	168.45	740,038
November 13, 2025	182	174.36	174.36	182	172.96	1.21M
November 12, 2025	187	179.98	179.98	187.18	179.1	740,752
November 11, 2025	192.15	184.61	184.61	192.15	183.2	499,285
November 10, 2025	205	188.37	188.37	210	185.33	1.92M
November 07, 2025	216.7	216.86	216.86	218.99	214.2	150,386
November 06, 2025	222.5	216.65	216.65	222.5	216	165,434
November 04, 2025	224.47	222.31	222.31	226.2	221.46	126,118
November 03, 2025	223	224.47	224.47	227.38	221.3	215,702
October 31, 2025	222.98	221.13	221.13	223.17	219.68	157,924
October 30, 2025	227.6	222.13	222.13	228.89	220.98	300,238
October 29, 2025	219	226.39	226.39	229.83	218.75	224,945
October 28, 2025	223.03	218.45	218.45	224.2	218	281,788
October 27, 2025	222.84	223.02	223.02	225.25	221.21	132,727
October 24, 2025	228.02	221.11	221.11	228.52	220	291,994
October 23, 2025	226.29	228.02	228.02	231.28	225.6	177,878
October 21, 2025	225	225.85	225.85	227	223.46	80,104
October 20, 2025	222.5	223.46	223.46	224.51	217.99	151,121
October 17, 2025	222.75	220.11	220.11	224.47	218.21	548,812

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