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

125.52

-0.33(-0.26%)

Updated at May 20 03:29PM

Currency In INR

SHK.NS Historical Return

If you invested ₹1000 in S H Kelkar and Company Limited (SHK.NS) 10 years ago, it would be worth ₹594.85 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹896.89, while ₹1000 invested 1 year ago would be worth ₹545.64. This corresponds to total returns of -40.51%, -10.31%, -45.44%, respectively, with annualized returns of -5.06%, -2.15%, -45.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHK.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	125.83	125.52	125.52	129.5	124.2	449,382
May 19, 2026	122.22	125.85	125.85	127.88	122.22	551,368
May 18, 2026	130	121.5	121.5	130	119.11	1.5M
May 15, 2026	142	135.04	135.04	143.16	133.41	362,930
May 14, 2026	142.25	141.49	141.49	145.43	141.02	213,108
May 13, 2026	144.75	141.46	141.46	148.37	141	337,511
May 12, 2026	151	144.49	144.49	152.67	143.55	191,804
May 11, 2026	149	149.53	149.53	151.92	146.61	208,477
May 08, 2026	155	152.83	152.83	156.53	151.9	263,105
May 07, 2026	148.2	155.63	155.63	158.87	146.71	677,709
May 06, 2026	146.95	146.13	146.13	148.9	144.3	337,066
May 05, 2026	145.32	146.45	146.45	147.89	143.8	158,141
May 04, 2026	146.13	145.32	145.32	149.28	144.11	152,128
April 30, 2026	145.82	146.12	146.12	148.48	143.56	98,479
April 29, 2026	146.75	145.82	145.82	149.75	145.1	148,701
April 28, 2026	148.45	146.75	146.75	150.88	146.02	358,740
April 27, 2026	142.26	148.54	148.54	150.98	142.26	257,586
April 24, 2026	147.7	142.25	142.25	147.7	141.18	200,453
April 23, 2026	147	147.53	147.53	149	146.1	242,448
April 22, 2026	148.5	147.26	147.26	148.5	145.5	249,426
April 21, 2026	147.09	148.95	148.95	150.85	145.77	354,270
April 20, 2026	147	147.09	147.09	149.5	143.01	242,487
April 17, 2026	144.5	146.97	146.97	147.47	142.75	353,940
April 16, 2026	143.99	144.14	144.14	145.59	140.61	273,153
April 15, 2026	140.65	142.85	142.85	144.74	140.4	365,139
April 13, 2026	135	138.44	138.44	139.39	133.02	249,910
April 10, 2026	137.77	139.81	139.81	142.1	137.45	363,730
April 09, 2026	135.89	136.77	136.77	139.5	132.95	556,957
April 08, 2026	129.99	134.06	134.06	134.9	126	851,692
April 07, 2026	120	123.48	123.48	125	119.01	498,125
April 06, 2026	122	120.58	120.58	122.66	117.58	716,355
April 02, 2026	122	120.82	120.82	122	116.5	574,263
April 01, 2026	118	123.3	123.3	124.29	115.05	365,949
March 30, 2026	118.01	112.34	112.34	119.45	111.98	640,573
March 27, 2026	127.28	119.38	119.38	127.28	118.53	681,452
March 25, 2026	130.99	127.36	127.36	132.49	126.5	480,091
March 24, 2026	124	129.05	129.06	132.39	120.31	552,253
March 23, 2026	122.41	121.17	121.17	123.39	118.66	495,827
March 20, 2026	-1	-1	124.84	-1	-1	0
March 19, 2026	127	124.4	124.4	128.39	123.1	377,800
March 18, 2026	123	129.03	129.03	129.9	123	511,533
March 17, 2026	118.5	122.75	122.75	124.99	118.5	370,208
March 16, 2026	122.5	119.49	119.49	122.51	116.05	534,926
March 13, 2026	129.16	120.68	120.68	129.42	120	477,836
March 12, 2026	130.74	129.16	129.16	137	128.51	650,974
March 11, 2026	133	130.8	130.8	135.7	130.1	296,953
March 10, 2026	133	132.7	132.7	134.5	129.74	415,177
March 09, 2026	132.96	129.71	129.71	133.4	127.29	309,936
March 06, 2026	134	134.4	134.4	138.54	133	317,831
March 05, 2026	137.26	134.79	134.79	140.5	133.12	445,058
March 04, 2026	-1	-1	137.14	-1	-1	0
March 02, 2026	140.05	143.42	143.42	146.43	140	272,293
February 27, 2026	149.95	147.83	147.83	150.47	147	168,900
February 26, 2026	152.05	149.68	149.68	154.4	147.98	289,156
February 25, 2026	155	149.79	149.79	155.5	148.35	564,245
February 24, 2026	153.9	153.13	153.13	154.84	151.88	142,039
February 23, 2026	159	155.32	155.32	159.99	155	221,243
February 20, 2026	156.39	157.54	157.54	161	154.4	282,656
February 19, 2026	163.91	156.39	156.39	164.41	155.29	260,843
February 18, 2026	161.82	164.74	164.74	168.05	160.28	396,279