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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	238	232.37	232.37	238.99	230.02	183,884
July 01, 2025	234.93	235.52	235.52	236.48	231.22	242,913
June 30, 2025	230	234.93	234.93	236.9	228.13	532,289
June 27, 2025	238.09	228.12	228.12	238.99	227.1	686,571
June 26, 2025	252	235.5	235.5	254	234.2	718,485
June 25, 2025	245.3	250.59	250.59	251.9	242.73	493,658
June 24, 2025	238	242.73	242.73	244.8	238	134,880
June 23, 2025	239.75	236.14	236.14	239.75	235.25	145,166
June 20, 2025	239.4	239.81	239.81	241.53	235.47	93,663
June 19, 2025	240.3	237.09	237.09	242.59	235.22	192,888
June 18, 2025	246.4	240.3	240.3	247.8	239.25	169,695
June 17, 2025	243.45	244.11	244.11	249.73	243	246,890
June 16, 2025	237.99	243.45	243.45	244.8	236.56	376,110
June 13, 2025	236	238.54	238.54	244	234.01	290,693
June 12, 2025	246.21	239.54	239.54	247.67	237.71	212,554

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