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

166.66

+3.41(+2.09%)

Updated at December 19 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 2025164.1166.66166.66167.9163.35164,521
December 18, 2025166.5163.25163.25166.5161.22173,395
December 17, 2025167.48165.66165.66167.99164.7103,984
December 16, 2025167.21167.01167.01168.25164.8255,154
December 15, 2025166.35166.4166.4167.99164.7155,149
December 12, 2025166.5166.88166.88168.5164.58140,382
December 11, 2025163.5166.57166.57167.45161.47125,217
December 10, 2025164.7163.39163.39168.1162.99146,234
December 09, 2025159.5166.16166.16166.89157.12329,820
December 08, 2025168160.95160.95168159.71240,683
December 05, 2025168164.67164.67168163.65157,655
December 04, 2025166.98168.04168.04169.53165.9159,519
December 03, 2025171.49166.8166.8171.49165245,872
December 02, 2025173169.91169.91173169.05170,109
December 01, 2025172.59172.05172.05173171.01156,115
November 28, 2025167171.07171.07172.5166.5345,071
November 27, 2025171.65168168172.43167.1219,702
November 26, 2025172.5169.96169.96174.5169329,851
November 25, 2025173.72172.38172.38175172230,231
November 24, 2025178.5174.65174.65178.5172362,654
November 21, 2025179.19178.04178.04179.19175.05268,743
November 19, 2025178176.22176.22178.07173.96344,005
November 18, 2025176.5178.08178.08179.2173.87428,263
November 17, 2025169.69176.09176.09177.041691.15M
November 14, 2025175.7169.69169.69175.7168.45740,038
November 13, 2025182174.36174.36182172.961.21M
November 12, 2025187179.98179.98187.18179.1740,752
November 11, 2025192.15184.61184.61192.15183.2499,285
November 10, 2025205188.37188.37210185.331.92M
November 07, 2025216.7216.86216.86218.99214.2150,386
November 06, 2025222.5216.65216.65222.5216165,434
November 04, 2025224.47222.31222.31226.2221.46126,118
November 03, 2025223224.47224.47227.38221.3215,702
October 31, 2025222.98221.13221.13223.17219.68157,924
October 30, 2025227.6222.13222.13228.89220.98300,238
October 29, 2025219226.39226.39229.83218.75224,945
October 28, 2025223.03218.45218.45224.2218281,788
October 27, 2025222.84223.02223.02225.25221.21132,727
October 24, 2025228.02221.11221.11228.52220291,994
October 23, 2025226.29228.02228.02231.28225.6177,878
October 21, 2025225225.85225.85227223.4680,104
October 20, 2025222.5223.46223.46224.51217.99151,121
October 17, 2025222.75220.11220.11224.47218.21548,812
October 16, 2025218.95222.32222.32224.98218.57198,933
October 15, 2025219.45218.52218.52219.99216.9132,215
October 14, 2025222.15217.7217.7222.71217250,544
October 13, 2025226.05221.52221.52226.85220233,360
October 10, 2025227.1226.95226.95229.78226226,285
October 09, 2025225227.74227.74228.99223.01267,743
October 08, 2025236.3226.02226.02240.56225474,382
October 07, 2025240.19233.91233.91241.55232.1179,878
October 06, 2025238.6240.19240.19243.51237.53259,528
October 03, 2025236.5238.53238.53243232.4171,847
October 01, 2025233.15236.4236.4237.99228.5147,674
September 30, 2025232.85230.85230.85238227.35126,750
September 29, 2025230.66230.77230.77232.89229.23123,297
September 26, 2025236.4230.66230.66243.98228.02211,344
September 25, 2025238236.29236.29239.59233.01166,051
September 24, 2025246.2238.76238.76246.78237.8132,219
September 23, 2025248.17246.38246.38250.07240.1248,593
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved