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 ₹478.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹751.22, while ₹1000 invested 1 year ago would be worth ₹720.89. This corresponds to total returns of -52.1%, -24.88%, -27.91%, respectively, with annualized returns of -7.09%, -5.56%, -27.91%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 130.3 | 132.32 | 132.32 | 135.35 | 130.27 | 410,385 |
| November 09, 2026 | 132.78 | 130.41 | 130.41 | 133.18 | 129.26 | 199,538 |
| November 08, 2026 | 131 | 132.62 | 132.62 | 134.05 | 131 | 64,597 |
| November 06, 2026 | 132.6 | 130.06 | 130.06 | 132.6 | 127.64 | 173,925 |
| November 05, 2026 | 133.9 | 132.6 | 132.6 | 135.27 | 132.05 | 297,565 |
| November 04, 2026 | 128.99 | 131.2 | 131.2 | 131.49 | 126 | 354,075 |
| November 03, 2026 | 135.05 | 127.26 | 127.26 | 137.61 | 126.1 | 1.19M |
| November 02, 2026 | 126.39 | 127.65 | 127.65 | 129.09 | 125.1 | 157,849 |
| October 30, 2026 | 130.98 | 125.34 | 125.34 | 133 | 123.5 | 359,671 |
| October 29, 2026 | 130.4 | 130.63 | 130.63 | 131.4 | 128.25 | 133,355 |
| October 28, 2026 | 129 | 130.49 | 130.49 | 132 | 127.4 | 109,585 |
| October 27, 2026 | 128 | 128.83 | 128.83 | 129.99 | 125.91 | 215,038 |
| October 26, 2026 | 125.46 | 126.38 | 126.38 | 129.01 | 125.01 | 159,886 |
| October 23, 2026 | 130.29 | 125.46 | 125.46 | 130.43 | 124 | 299,442 |
| October 22, 2026 | 130.26 | 130.29 | 130.29 | 133.45 | 128.11 | 103,489 |
| October 21, 2026 | 134.89 | 130.26 | 130.26 | 135 | 128.91 | 297,423 |
| October 19, 2026 | 139.48 | 134.89 | 134.89 | 139.9 | 133.25 | 262,828 |
| October 16, 2026 | 135.78 | 138.76 | 138.76 | 139.9 | 135.5 | 141,615 |
| October 15, 2026 | 138.3 | 135.78 | 135.78 | 142 | 134.52 | 201,365 |
| October 14, 2026 | 138.05 | 138.3 | 138.3 | 139.75 | 135.99 | 164,965 |
| October 13, 2026 | 137.48 | 137.39 | 137.39 | 138.79 | 134.26 | 208,003 |
| October 12, 2026 | 136.15 | 136.87 | 136.87 | 139.75 | 135.96 | 187,795 |
| October 09, 2026 | 135.11 | 136.61 | 136.61 | 139 | 135.11 | 182,502 |
| October 08, 2026 | 141.62 | 136.13 | 136.13 | 144.99 | 134.9 | 593,527 |
| October 07, 2026 | 141.61 | 141.62 | 141.62 | 143 | 139.85 | 190,745 |
| October 06, 2026 | 138.4 | 142.32 | 142.32 | 143.86 | 136.82 | 584,843 |
| October 05, 2026 | 138 | 137.42 | 137.42 | 140.89 | 136 | 195,995 |
| October 01, 2026 | 141 | 137.86 | 137.86 | 141.35 | 135 | 208,064 |
| September 30, 2026 | 139.96 | 141.02 | 141.02 | 142.78 | 139.65 | 181,372 |
| September 29, 2026 | 137.02 | 140.33 | 140.33 | 142.28 | 136.23 | 276,063 |
| September 28, 2026 | 143.32 | 137.78 | 137.78 | 143.32 | 136.42 | 150,086 |
| September 25, 2026 | 140.96 | 142.36 | 142.36 | 143.61 | 139.7 | 122,659 |
| September 24, 2026 | 144.44 | 140.96 | 140.96 | 144.44 | 140.4 | 167,971 |
| September 23, 2026 | 138.88 | 144.45 | 144.45 | 146.65 | 138.88 | 536,940 |
| September 22, 2026 | 136.27 | 138.28 | 138.28 | 141.02 | 136.27 | 210,443 |
| September 21, 2026 | 134.3 | 136.26 | 136.26 | 136.91 | 134.01 | 373,278 |
| September 18, 2026 | 138.67 | 137.04 | 137.04 | 143.12 | 132.4 | 865,394 |
| September 17, 2026 | 133.42 | 138.67 | 138.67 | 142.85 | 132.93 | 774,044 |
| September 16, 2026 | 135.05 | 133.42 | 133.42 | 135.95 | 131 | 600,690 |
| September 15, 2026 | 141.2 | 135.89 | 135.89 | 141.88 | 135 | 298,458 |
| September 11, 2026 | 142.96 | 141.22 | 141.22 | 142.96 | 138.88 | 231,489 |
| 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 |