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

237.51

+0.42(+0.18%)

Updated at June 20 12:41PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 19, 2025240.3237.09237.09242.59235.22192,888
June 18, 2025246.4240.3240.3247.8239.25169,695
June 17, 2025243.45244.11244.11249.73243246,890
June 16, 2025237.99243.45243.45244.8236.56376,110
June 13, 2025236238.54238.54244234.01290,693
June 12, 2025246.21239.54239.54247.67237.71212,554
June 11, 2025244246.21246.21250.97242.1223,075
June 10, 2025250246.07246.07252245.41160,601
June 09, 2025242.99247.23247.23251.04242.64457,694
June 06, 2025244.85242.68242.68249.99242340,773
June 05, 2025243.95244.85244.85252.15241.44438,317
June 04, 2025243241.97241.97245.07240.12166,548
June 03, 2025243243.85243.85245.7241.02200,801
June 02, 2025246243.18243.18246.2239.33343,451
May 30, 2025245243.68243.68248.9241.9283,083
May 29, 2025247.27242.92242.92254.05241.02320,460
May 28, 2025235247.37247.37249.05234.57726,663
May 27, 2025238.2234.29234.29238.2229.31485,089
May 26, 2025238237.09237.09241.99235.34487,157
May 23, 2025241.9235.63235.63244.9233.7571,541
May 22, 2025228.8240.22240.22242.25228.22824,107
May 21, 2025232.27230.51230.51232.99225.41401,363
May 20, 2025231.7232.27232.27236.952271.1M
May 19, 2025205229.36229.36232203.53.34M
May 16, 2025202.12201.65201.65203.45198.05490,026
May 15, 2025205200.31200.31205.25199.11456,049
May 14, 2025201202.22202.22207198.62592,240
May 13, 2025201.7198.92198.92201.7197179,356
May 12, 2025200199.99199.99201.2197.69257,049
May 09, 2025184.87190.82190.82193184.87138,584
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved