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

246.00

-5(-1.99%)

Updated at December 30 03:41PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 27, 2024252251251253.55248.85103,653
December 26, 2024255.5251.05251.05256.1250.2106,759
December 24, 2024245.2254.6254.6256245.2201,869
December 23, 2024254.85247.55247.55254.85244243,047
December 20, 2024260252.45252.45260.95251.5269,376
December 19, 2024261.8260260265256.35361,613
December 18, 2024272.25261.8261.8272.25261.1282,496
December 17, 2024273.5271.55271.55275.75269.05209,462
December 16, 2024272.2272.1272.1275.9268.25434,162
December 13, 2024275.15270.1270.1275.15263421,575
December 12, 2024284.5275.6275.6285275167,099
December 11, 2024285282.8282.8287.05278.5143,719
December 10, 2024284284.15284.15285.75277.45148,437
December 09, 2024280.95282.7282.7287.9280.1250,037
December 06, 2024277.3278.9278.9281.4276188,654
December 05, 2024281.25277.3277.3281.25275.1221,140
December 04, 2024289.8279.45279.45289.8275.1440,544
December 03, 2024286287.8287.8291.6282.6208,950
December 02, 2024282285.2285.2288.8281.05154,695
November 29, 2024283.9281.95281.95284.25279165,543
November 28, 2024285281.65281.65287279.15140,633
November 27, 2024281.15283.25283.25285276.05323,198
November 26, 2024273.6279.35279.35282.1271.1276,175
November 25, 2024272.85274.5274.5281.45270344,679
November 22, 2024265266.85266.85273.1263258,498
November 21, 2024271.95264.55264.55271.95255430,978
November 19, 2024274.85272.2272.2277.95270.35387,053
November 18, 2024278.1271.85271.85278.1257.351.04M
November 14, 2024293.95282.15282.15293.95278.5241,824
November 13, 2024289.95279.25279.25290.1276.5320,649
November 12, 2024298.5290290300.2287.95155,442
November 11, 2024300.7297.45297.45301.95292.95196,675
November 08, 2024307.9302.05302.05315.35300.2290,107
November 07, 2024316307.2307.2319.45305.45276,714
November 06, 2024305.45315.15315.15318.15302.5437,763
November 05, 2024289.3305.65305.65307.5289.3431,694
November 04, 2024302293.65293.65302289.9292,803
November 01, 2024291.45303303304.95291148,360
October 31, 2024301.3289.8289.8301.3286.35353,684
October 30, 2024278.5298.5298.5301277.3857,422
October 29, 2024279.4278.15278.15285.8274.25436,257
October 28, 2024281.8279.75279.75285271.2684,457
October 25, 2024291.25279279292.5275.25597,161
October 24, 2024302.55291.05291.05305.8286.5476,000
October 23, 2024291.3301.05301.05307.7284.25481,428
October 22, 2024306.45290.4290.4309.55288796,740
October 21, 2024319.35306.75306.75323.65303.5561,654
October 18, 2024321.75319.4319.4322311.05279,430
October 17, 2024327.95322.05322.05327.95318.05355,569
October 16, 2024328.9326.8326.8336.25323.95667,031
October 15, 2024320.8327.3327.3329.95319.3459,179
October 14, 2024327320.4320.4327.35319561,449
October 11, 2024324.8327.3327.3331316.55952,380
October 10, 2024324.35324.75324.75328.75316.551.19M
October 09, 2024308.4321.95321.95327.5304.32M
October 08, 2024290.15305.3305.3308290.15767,876
October 07, 2024307293.85293.85313.95290.32.17M
October 04, 2024283.85301.95301.95312281.053.54M
October 03, 2024294286.9286.9296.9284.6565,350
October 01, 2024299.8294.55294.55299.95287.95746,427
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved