S H Kelkar and Company Limited (SHK.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in S H Kelkar and Company Limited (SHK.NS) 10 years ago, it would be worth ₹506.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹891.93, while ₹1000 invested 1 year ago would be worth ₹570.61. This corresponds to total returns of -49.37%, -10.81%, -42.94%, respectively, with annualized returns of -6.58%, -2.26%, -42.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 146.4 | 143.58 | 143.58 | 146.73 | 143.01 | 216,611 |
| September 09, 2026 | 145.88 | 144.98 | 144.98 | 148.87 | 143.94 | 298,967 |
| September 08, 2026 | 147.82 | 145.59 | 145.59 | 149.89 | 144.1 | 599,257 |
| September 07, 2026 | 151 | 148 | 148 | 151 | 147.1 | 262,326 |
| September 04, 2026 | 150.4 | 150.87 | 150.87 | 153.58 | 149.11 | 432,026 |
| September 03, 2026 | 148.37 | 150.14 | 150.14 | 151.89 | 146.11 | 363,769 |
| September 02, 2026 | 148.5 | 148.37 | 148.37 | 149.16 | 145.53 | 594,394 |
| September 01, 2026 | 151.46 | 148.67 | 148.67 | 154.29 | 147.4 | 345,644 |
| August 31, 2026 | 152.48 | 151.46 | 151.46 | 152.88 | 150.01 | 257,115 |
| August 28, 2026 | 151.41 | 152.43 | 152.43 | 153 | 150.61 | 224,436 |
| August 27, 2026 | 156.48 | 151.41 | 151.41 | 157 | 150 | 315,806 |
| August 26, 2026 | 154.98 | 155.62 | 155.62 | 157.25 | 154 | 200,084 |
| August 25, 2026 | 154.6 | 153.73 | 153.73 | 156.21 | 151.11 | 253,208 |
| August 24, 2026 | 157.47 | 154.6 | 154.6 | 159.39 | 153.76 | 396,110 |
| August 21, 2026 | 158.54 | 157.47 | 157.47 | 160.07 | 156.2 | 198,436 |
| August 20, 2026 | 162 | 158.54 | 158.54 | 162.9 | 157.1 | 263,948 |
| August 19, 2026 | 159.9 | 160 | 160 | 161.37 | 156.93 | 336,958 |
| August 18, 2026 | 163.99 | 159.48 | 159.48 | 165 | 158.12 | 591,761 |
| August 17, 2026 | 170.17 | 164.25 | 164.25 | 170.17 | 163 | 461,027 |
| August 14, 2026 | 173.49 | 170.72 | 170.72 | 173.49 | 167.66 | 402,676 |
| August 13, 2026 | 171.03 | 173.68 | 173.68 | 175.5 | 169.38 | 450,969 |
| August 12, 2026 | 173.5 | 170.89 | 170.89 | 177.06 | 168.22 | 675,184 |
| August 11, 2026 | 170.71 | 172.69 | 172.69 | 174.29 | 169.81 | 572,680 |
| August 10, 2026 | 167 | 170.89 | 170.89 | 171.9 | 166.02 | 432,519 |
| August 07, 2026 | 168 | 168.54 | 168.54 | 174.9 | 164.18 | 784,006 |
| August 06, 2026 | 167.34 | 170.06 | 170.06 | 173 | 166.86 | 1.3M |
| August 05, 2026 | 165.8 | 166.86 | 166.86 | 168.74 | 164.97 | 382,548 |
| August 04, 2026 | 166.5 | 165.77 | 165.77 | 167 | 162.12 | 594,231 |
| August 03, 2026 | 166.4 | 166.54 | 166.54 | 167.99 | 165.03 | 429,687 |
| July 31, 2026 | 170 | 164.59 | 164.59 | 172 | 163.21 | 1.16M |
| July 30, 2026 | 164.22 | 170.01 | 170.01 | 173.1 | 161.71 | 4.05M |
| July 29, 2026 | 154.49 | 163.44 | 163.44 | 168.48 | 153.03 | 16.77M |
| July 28, 2026 | 150.48 | 143.97 | 143.97 | 150.48 | 142 | 416,488 |
| July 27, 2026 | 141.65 | 148.26 | 148.26 | 149.5 | 141.65 | 897,665 |
| July 24, 2026 | 140 | 140.65 | 140.65 | 142 | 137.11 | 217,287 |
| July 23, 2026 | 137.49 | 140.58 | 140.58 | 145 | 137.48 | 532,520 |
| July 22, 2026 | 143.39 | 138.88 | 138.88 | 143.39 | 137.05 | 702,092 |
| July 21, 2026 | 132.99 | 142.82 | 142.82 | 144.39 | 131.9 | 4.92M |
| July 20, 2026 | 128.68 | 130.19 | 130.19 | 131.74 | 126.45 | 218,672 |
| July 17, 2026 | 129.2 | 128.07 | 128.07 | 130.16 | 127.72 | 177,375 |
| July 16, 2026 | 130.04 | 129.17 | 129.17 | 130.8 | 128.9 | 188,059 |
| July 15, 2026 | 129.95 | 130.04 | 130.04 | 131.98 | 129.35 | 204,363 |
| July 14, 2026 | 129 | 128.91 | 128.91 | 130.99 | 128.11 | 210,765 |
| July 13, 2026 | 130.92 | 130.2 | 130.2 | 131.7 | 126.2 | 356,248 |
| July 10, 2026 | 132.03 | 130.92 | 130.92 | 132.63 | 130.6 | 350,431 |
| July 09, 2026 | 130.93 | 130.28 | 130.28 | 133.39 | 128.5 | 592,358 |
| July 08, 2026 | 133.85 | 129 | 129 | 134.16 | 127.1 | 486,818 |
| July 07, 2026 | 132.41 | 133.85 | 133.85 | 137.25 | 130.32 | 1.1M |
| July 06, 2026 | 132.38 | 132.41 | 132.41 | 136.03 | 130.2 | 572,664 |
| July 03, 2026 | 130.7 | 132.38 | 132.38 | 137.8 | 130.7 | 931,825 |
| July 02, 2026 | 129.62 | 129.99 | 129.99 | 131.21 | 129.11 | 463,876 |
| July 01, 2026 | 128.9 | 129.18 | 129.18 | 130.35 | 128.02 | 244,510 |
| June 30, 2026 | 132.9 | 128.33 | 128.33 | 133.92 | 128 | 398,424 |
| June 29, 2026 | 135.4 | 132.24 | 132.24 | 135.5 | 130.27 | 190,760 |
| June 25, 2026 | 135.6 | 134.75 | 134.75 | 138 | 134 | 177,790 |
| June 24, 2026 | 136.43 | 135.54 | 135.54 | 137 | 134.04 | 139,383 |
| June 23, 2026 | 140 | 136.42 | 136.42 | 140 | 135.48 | 247,588 |
| June 22, 2026 | 140.09 | 139.86 | 139.86 | 141.19 | 138.78 | 210,260 |
| June 19, 2026 | 139.79 | 140.07 | 140.07 | 142.4 | 137.5 | 473,873 |
| June 18, 2026 | 138 | 138.41 | 138.41 | 140.94 | 136.02 | 758,585 |