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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	182.81	177.33	177.33	185.85	176.54	761,450
March 25, 2025	190	182.79	182.79	192	180	761,495
March 24, 2025	186.64	188.26	188.26	191.98	184.53	462,369
March 21, 2025	181.99	184.64	184.64	188.49	180	357,907
March 20, 2025	188	181.26	181.26	189.59	180.49	329,268
March 19, 2025	183.45	183.08	183.08	188.04	182.02	446,212
March 18, 2025	174.11	181.71	181.71	187.69	174.11	434,862
March 17, 2025	171.49	174.09	174.09	176.52	171.49	178,297
March 13, 2025	176.7	170.99	170.99	179.89	169.44	417,084
March 12, 2025	177.8	175.1	175.1	178.65	169.43	443,084
March 11, 2025	181	176.25	176.25	182.87	175.5	266,187
March 10, 2025	187.25	183.07	183.07	188.9	180.62	323,855
March 07, 2025	185.96	187.25	187.25	189.6	185.1	221,540
March 06, 2025	181.8	185.96	185.96	187.01	181.79	385,864
March 05, 2025	171.46	180.4	180.4	184.97	171.46	769,012
March 04, 2025	163	173.64	173.64	175.4	160.11	520,348
March 03, 2025	166.4	162.91	162.91	170.37	156.61	494,472
February 28, 2025	168.59	165.51	165.51	169.99	161.4	274,825
February 27, 2025	175.24	166.89	166.89	176.74	165.1	348,717
February 25, 2025	177.3	175.24	175.24	179.83	174.01	267,251
February 24, 2025	169.21	176.47	176.47	184.9	166.5	1.6M
February 21, 2025	172	169.24	169.24	177.75	168.16	342,864
February 20, 2025	168.95	171.04	171.04	172.95	165.01	633,516
February 19, 2025	168.89	168.27	168.27	171.53	166.82	462,143
February 18, 2025	175	168.1	168.1	175.4	163.41	460,889
February 17, 2025	177.04	173.06	173.06	180.23	171	334,385
February 14, 2025	190.99	177.04	177.04	192	172.61	508,341
February 13, 2025	183	188.57	188.57	193.74	183	705,403
February 12, 2025	196.9	198.93	198.93	200.05	184.26	221,642
February 11, 2025	203	195.94	195.94	203	191.1	210,301
February 10, 2025	210.74	202.76	202.76	210.74	200	164,378
February 07, 2025	216	211.18	211.18	216	210.5	66,158
February 06, 2025	218	214.99	214.99	222.9	210.16	268,520
February 05, 2025	210.52	218.19	218.19	219.99	210.44	219,676
February 04, 2025	206.87	210.51	210.51	211.49	206.42	53,884
February 03, 2025	208	204.82	204.82	210.66	203.31	145,289
February 01, 2025	216	209.38	209.38	216.4	208.5	103,739
January 31, 2025	212.99	214.22	214.22	215	210	213,015
January 30, 2025	210	211.41	211.41	214.68	210	92,320
January 29, 2025	201	212.39	212.39	214	200.9	242,852
January 28, 2025	200	201.32	201.32	203	188.95	382,702
January 27, 2025	203	198.65	198.65	207.85	195.1	242,882
January 24, 2025	212.5	209.36	209.36	213.95	208.2	166,320
January 23, 2025	214.99	213.24	213.24	215.99	208.81	204,638
January 22, 2025	218	209.9	209.9	218.23	204.99	498,963
January 21, 2025	229.9	215.83	215.83	229.9	214.15	364,072
January 20, 2025	226.66	228.14	228.14	229	224.31	74,642
January 17, 2025	226.04	226.66	226.66	227.54	221.21	102,319
January 16, 2025	223.53	226.4	226.4	229.24	222.49	101,895
January 15, 2025	222.55	223.53	223.53	224.99	218.12	191,956
January 14, 2025	217.8	219.64	219.64	220.91	215.37	235,071
January 13, 2025	218.03	215.49	215.49	221.79	210.42	281,845
January 10, 2025	228.9	223.19	223.19	228.9	220.53	222,060
January 09, 2025	229.89	227.48	227.48	231.5	225.79	212,510
January 08, 2025	233	227.72	227.72	233	223.58	529,720
January 07, 2025	251.44	228.47	228.47	251.9	225.3	2.08M
January 06, 2025	260.25	247.74	247.74	260.25	244.22	221,856
January 03, 2025	259.99	258.49	258.49	261.92	257.25	136,028
January 02, 2025	263	258.36	258.36	264.34	255.05	518,536
January 01, 2025	247.05	264.34	264.34	268.75	246.47	556,613

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