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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	218.95	222.32	222.32	224.98	218.57	198,933
October 15, 2025	219.45	218.52	218.52	219.99	216.9	132,215
October 14, 2025	222.15	217.7	217.7	222.71	217	250,544
October 13, 2025	226.05	221.52	221.52	226.85	220	233,360
October 10, 2025	227.1	226.95	226.95	229.78	226	226,285
October 09, 2025	225	227.74	227.74	228.99	223.01	267,743
October 08, 2025	236.3	226.02	226.02	240.56	225	474,382
October 07, 2025	240.19	233.91	233.91	241.55	232.1	179,878
October 06, 2025	238.6	240.19	240.19	243.51	237.53	259,528
October 03, 2025	236.5	238.53	238.53	243	232.4	171,847
October 01, 2025	233.15	236.4	236.4	237.99	228.5	147,674
September 30, 2025	232.85	230.85	230.85	238	227.35	126,750
September 29, 2025	230.66	230.77	230.77	232.89	229.23	123,297
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

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