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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	163.75	161.81	161.81	166.01	161.36	265,235
February 16, 2026	166	164.61	164.61	167.1	161.9	281,356
February 13, 2026	173	167.15	167.15	173	167	225,228
February 12, 2026	175	174.92	174.92	176.43	173.04	397,095
February 11, 2026	174	174.45	174.45	175.68	173	257,201
February 10, 2026	177.2	174.82	174.82	178.25	174.02	718,721
February 09, 2026	171.9	177.77	177.77	183	170.08	1.08M
February 06, 2026	161.53	169.23	169.23	169.61	156.93	437,078
February 05, 2026	161	161.53	161.53	163	158.4	213,219
February 04, 2026	158.19	161.24	161.24	164.21	157.51	537,505
February 03, 2026	155.09	158.28	158.28	159.99	149	630,293
February 02, 2026	144.38	147.27	147.27	149	140.77	276,780
February 01, 2026	143	143.66	143.66	146.5	142.79	96,581
January 30, 2026	139.75	144.99	144.99	146	134.96	335,715
January 29, 2026	143.95	139.81	139.81	144.5	139.17	282,021
January 28, 2026	143.2	143.95	143.95	146.25	143.2	229,625
January 27, 2026	143.4	142.91	142.91	147.85	134.52	439,279
January 23, 2026	150.8	142.68	142.68	150.8	141.98	176,894
January 22, 2026	145.59	148.6	148.6	152	145.59	233,929
January 21, 2026	151.25	145.43	145.43	153.98	144.69	467,809
January 20, 2026	161.32	154.47	154.47	161.32	152.6	189,905
January 19, 2026	161.3	160.69	160.69	162.11	158.17	161,968
January 16, 2026	164.4	162.11	162.11	167.25	161.05	178,748
January 14, 2026	166.01	164.48	164.48	167.6	163.52	352,856
January 13, 2026	172	167.5	167.5	174.9	166.75	247,083
January 12, 2026	179.29	171.54	171.54	182.01	171.05	230,273
January 09, 2026	183.01	179.1	179.1	184.35	173.51	710,513
January 08, 2026	183.67	183.87	183.87	186.82	182.26	448,694
January 07, 2026	182.09	184.36	184.36	185	182	192,771
January 06, 2026	182	182.08	182.08	183.95	181.4	172,717
January 05, 2026	180.15	182.25	182.25	183.99	180.06	411,908
January 02, 2026	176.19	181.38	181.38	183.99	175.59	192,587
January 01, 2026	178.26	176.19	176.19	179.95	174.24	112,499
December 31, 2025	175.55	179.18	179.18	180	175.55	169,638
December 30, 2025	178.61	175.55	175.55	178.72	171.86	220,950
December 29, 2025	181	178.74	178.74	181	176.98	112,375
December 26, 2025	173.4	179.55	179.55	182.69	172.41	440,254
December 24, 2025	175.9	172.5	172.5	177.49	171.9	308,420
December 23, 2025	177.99	175.9	175.9	179.8	175.35	274,027
December 22, 2025	166.2	176.51	176.51	178.3	166.2	559,804
December 19, 2025	164.1	166.66	166.66	167.9	163.35	164,521
December 18, 2025	166.5	163.25	163.25	166.5	161.22	173,395
December 17, 2025	167.48	165.66	165.66	167.99	164.7	103,984
December 16, 2025	167.21	167.01	167.01	168.25	164.8	255,154
December 15, 2025	166.35	166.4	166.4	167.99	164.7	155,149
December 12, 2025	166.5	166.88	166.88	168.5	164.58	140,382
December 11, 2025	163.5	166.57	166.57	167.45	161.47	125,217
December 10, 2025	164.7	163.39	163.39	168.1	162.99	146,234
December 09, 2025	159.5	166.16	166.16	166.89	157.12	329,820
December 08, 2025	168	160.95	160.95	168	159.71	240,683
December 05, 2025	168	164.67	164.67	168	163.65	157,655
December 04, 2025	166.98	168.04	168.04	169.53	165.9	159,519
December 03, 2025	171.49	166.8	166.8	171.49	165	245,872
December 02, 2025	173	169.91	169.91	173	169.05	170,109
December 01, 2025	172.59	172.05	172.05	173	171.01	156,115
November 28, 2025	167	171.07	171.07	172.5	166.5	345,071
November 27, 2025	171.65	168	168	172.43	167.1	219,702
November 26, 2025	172.5	169.96	169.96	174.5	169	329,851
November 25, 2025	173.72	172.38	172.38	175	172	230,231
November 24, 2025	178.5	174.65	174.65	178.5	172	362,654

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