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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 31, 2024	240.5	246.7	246.7	249.4	237.1	247,121
December 30, 2024	252.5	246	246	252.5	243.5	209,960
December 27, 2024	252	251	251	253.55	248.85	103,653
December 26, 2024	255.5	251.05	251.05	256.1	250.2	106,759
December 24, 2024	245.2	254.6	254.6	256	245.2	201,869
December 23, 2024	254.85	247.55	247.55	254.85	244	243,047
December 20, 2024	260	252.45	252.45	260.95	251.5	269,376
December 19, 2024	261.8	260	260	265	256.35	361,613
December 18, 2024	272.25	261.8	261.8	272.25	261.1	282,496
December 17, 2024	273.5	271.55	271.55	275.75	269.05	209,462
December 16, 2024	272.2	272.1	272.1	275.9	268.25	434,162
December 13, 2024	275.15	270.1	270.1	275.15	263	421,575
December 12, 2024	284.5	275.6	275.6	285	275	167,099
December 11, 2024	285	282.8	282.8	287.05	278.5	143,719
December 10, 2024	284	284.15	284.15	285.75	277.45	148,437
December 09, 2024	280.95	282.7	282.7	287.9	280.1	250,037
December 06, 2024	277.3	278.9	278.9	281.4	276	188,654
December 05, 2024	281.25	277.3	277.3	281.25	275.1	221,140
December 04, 2024	289.8	279.45	279.45	289.8	275.1	440,544
December 03, 2024	286	287.8	287.8	291.6	282.6	208,950
December 02, 2024	282	285.2	285.2	288.8	281.05	154,695
November 29, 2024	283.9	281.95	281.95	284.25	279	165,543
November 28, 2024	285	281.65	281.65	287	279.15	140,633
November 27, 2024	281.15	283.25	283.25	285	276.05	323,198
November 26, 2024	273.6	279.35	279.35	282.1	271.1	276,175
November 25, 2024	272.85	274.5	274.5	281.45	270	344,679
November 22, 2024	265	266.85	266.85	273.1	263	258,498
November 21, 2024	271.95	264.55	264.55	271.95	255	430,978
November 19, 2024	274.85	272.2	272.2	277.95	270.35	387,053
November 18, 2024	278.1	271.85	271.85	278.1	257.35	1.04M
November 14, 2024	293.95	282.15	282.15	293.95	278.5	241,824
November 13, 2024	289.95	279.25	279.25	290.1	276.5	320,649
November 12, 2024	298.5	290	290	300.2	287.95	155,442
November 11, 2024	300.7	297.45	297.45	301.95	292.95	196,675
November 08, 2024	307.9	302.05	302.05	315.35	300.2	290,107
November 07, 2024	316	307.2	307.2	319.45	305.45	276,714
November 06, 2024	305.45	315.15	315.15	318.15	302.5	437,763
November 05, 2024	289.3	305.65	305.65	307.5	289.3	431,694
November 04, 2024	302	293.65	293.65	302	289.9	292,803
November 01, 2024	291.45	303	303	304.95	291	148,360
October 31, 2024	301.3	289.8	289.8	301.3	286.35	353,684
October 30, 2024	278.5	298.5	298.5	301	277.3	857,422
October 29, 2024	279.4	278.15	278.15	285.8	274.25	436,257
October 28, 2024	281.8	279.75	279.75	285	271.2	684,457
October 25, 2024	291.25	279	279	292.5	275.25	597,161
October 24, 2024	302.55	291.05	291.05	305.8	286.5	476,000

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