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

188.65

-2.65(-1.39%)

Updated at May 09 10:50AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025197.6191.3191.3200.39186.55132,741
May 07, 2025190.5195.81195.81196.99187.71209,114
May 06, 2025198192.15192.15202.69191204,304
May 05, 2025199.99199.54199.54200.99198.43177,356
May 02, 2025200.28198.5198.5200.99197.21143,836
April 30, 2025207198.69198.69209.21197.9357,693
April 29, 2025210.9208.74208.74212.27207185,431
April 28, 2025204.85210.33210.33210.9201.6289,334
April 25, 2025214.42204.89204.89214.42202.6495,847
April 24, 2025206.96214.42214.42216.6205.65421,544
April 23, 2025212.45208.43208.43214.79206.95509,629
April 22, 2025205211.7211.7219.27201798,779
April 21, 2025203.8202.73202.73204197.26400,288
April 17, 2025199.8201.9201.9203.8198.5285,321
April 16, 2025201.22198.83198.83204.8197.01495,640
April 15, 2025188.49201.27201.27212.13181.933.79M
April 11, 2025177176.78176.78179.97176.1159,223
April 09, 2025175174.7174.7175.99173.1150,535
April 08, 2025171.99176.08176.08177.49171.99315,342
April 07, 2025161.5170.85170.85174.9160388,359
April 04, 2025181.35177.95177.95183.8177.5501,374
April 03, 2025181.35177.95177.95183.8177.5501,624
April 02, 2025183181.59181.59183.96177.58277,287
April 01, 2025176.5183.66183.66189.99176.5554,290
March 28, 2025180.56176.6176.6184.49175.55467,064
March 27, 2025178180.56180.56184.5175.66467,830
March 26, 2025182.81177.33177.33185.85176.54761,450
March 25, 2025190182.79182.79192180761,495
March 24, 2025186.64188.26188.26191.98184.53462,369
March 21, 2025181.99184.64184.64188.49180357,907
March 20, 2025188181.26181.26189.59180.49329,268
March 19, 2025183.45183.08183.08188.04182.02446,212
March 18, 2025174.11181.71181.71187.69174.11434,862
March 17, 2025171.49174.09174.09176.52171.49178,297
March 13, 2025176.7170.99170.99179.89169.44417,084
March 12, 2025177.8175.1175.1178.65169.43443,084
March 11, 2025181176.25176.25182.87175.5266,187
March 10, 2025187.25183.07183.07188.9180.62323,855
March 07, 2025185.96187.25187.25189.6185.1221,540
March 06, 2025181.8185.96185.96187.01181.79385,864
March 05, 2025171.46180.4180.4184.97171.46769,012
March 04, 2025163173.64173.64175.4160.11520,348
March 03, 2025166.4162.91162.91170.37156.61494,472
February 28, 2025168.59165.51165.51169.99161.4274,825
February 27, 2025175.24166.89166.89176.74165.1348,717
February 25, 2025177.3175.24175.24179.83174.01267,251
February 24, 2025169.21176.47176.47184.9166.51.6M
February 21, 2025172169.24169.24177.75168.16342,864
February 20, 2025168.95171.04171.04172.95165.01633,516
February 19, 2025168.89168.27168.27171.53166.82462,143
February 18, 2025175168.1168.1175.4163.41460,889
February 17, 2025177.04173.06173.06180.23171334,385
February 14, 2025190.99177.04177.04192172.61508,341
February 13, 2025183188.57188.57193.74183705,403
February 12, 2025196.9198.93198.93200.05184.26221,642
February 11, 2025203195.94195.94203191.1210,301
February 10, 2025210.74202.76202.76210.74200164,378
February 07, 2025216211.18211.18216210.566,158
February 06, 2025218214.99214.99222.9210.16268,520
February 05, 2025210.52218.19218.19219.99210.44219,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved