S H Kelkar and Company Limited (SHK.NS) NSE
124.84
+0.44(+0.35%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
124.84
+0.44(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 | 0 | 161 | 154.4 | 282,656 |
| February 19, 2026 | 163.91 | 156.39 | 0 | 164.41 | 155.29 | 260,843 |
| February 18, 2026 | 161.82 | 164.74 | 0 | 168.05 | 160.28 | 396,279 |
| February 17, 2026 | 163.75 | 161.81 | 0 | 166.01 | 161.36 | 265,235 |
| February 16, 2026 | 166 | 164.61 | 0 | 167.1 | 161.9 | 281,356 |
| February 13, 2026 | 173 | 167.15 | 0 | 173 | 167 | 225,228 |
| February 12, 2026 | 175 | 174.92 | 0 | 176.43 | 173.04 | 397,095 |
| February 11, 2026 | 174 | 174.45 | 0 | 175.68 | 173 | 257,214 |
| February 10, 2026 | 177.2 | 174.82 | 0 | 178.25 | 174.02 | 718,721 |
| February 09, 2026 | 171.9 | 177.77 | 0 | 183 | 170.08 | 1.08M |
| February 06, 2026 | 161.53 | 169.23 | 0 | 169.61 | 156.93 | 437,078 |
| February 05, 2026 | 161 | 161.53 | 0 | 163 | 158.4 | 213,219 |
| February 04, 2026 | 158.19 | 161.24 | 0 | 164.21 | 157.51 | 537,505 |
| February 03, 2026 | 155.09 | 158.28 | 0 | 159.99 | 149 | 630,293 |
| February 02, 2026 | 144.38 | 147.27 | 0 | 149 | 140.77 | 276,780 |
| February 01, 2026 | 143 | 143.66 | 0 | 146.5 | 142.79 | 96,581 |
| January 30, 2026 | 139.75 | 144.99 | 0 | 146 | 134.96 | 335,715 |
| January 29, 2026 | 143.95 | 139.81 | 0 | 144.5 | 139.17 | 282,021 |
| January 28, 2026 | 143.2 | 143.95 | 0 | 146.25 | 143.2 | 229,625 |
| January 27, 2026 | 143.4 | 142.91 | 0 | 147.85 | 134.52 | 439,279 |
| January 23, 2026 | 150.8 | 142.68 | 0 | 150.8 | 141.98 | 176,954 |
| January 22, 2026 | 145.59 | 148.6 | 0 | 152 | 145.59 | 233,929 |
| January 21, 2026 | 151.25 | 145.43 | 0 | 153.98 | 144.69 | 467,810 |
| January 20, 2026 | 161.32 | 154.47 | 0 | 161.32 | 152.6 | 189,905 |
| January 19, 2026 | 161.3 | 160.69 | 0 | 162.11 | 158.17 | 161,968 |
| January 16, 2026 | 164.4 | 162.11 | 0 | 167.25 | 161.05 | 178,748 |
| January 14, 2026 | 166.01 | 164.48 | 0 | 167.6 | 163.52 | 352,856 |
| January 13, 2026 | 172 | 167.5 | 0 | 174.9 | 166.75 | 247,083 |
| January 12, 2026 | 179.29 | 171.54 | 0 | 182.01 | 171.05 | 230,273 |
| January 09, 2026 | 183.01 | 179.1 | 0 | 184.35 | 173.51 | 711,112 |
| January 08, 2026 | 183.67 | 183.87 | 0 | 186.82 | 182.26 | 448,694 |
| January 07, 2026 | 182.09 | 184.36 | 0 | 185 | 182 | 192,771 |
| January 06, 2026 | 182 | 182.08 | 0 | 183.95 | 181.4 | 172,717 |
| January 05, 2026 | 180.15 | 182.25 | 0 | 183.99 | 180.06 | 411,908 |
| January 02, 2026 | 176.19 | 181.38 | 0 | 183.99 | 175.59 | 192,589 |
| January 01, 2026 | 178.26 | 176.19 | 0 | 179.95 | 174.24 | 112,499 |
| December 31, 2025 | 175.55 | 179.18 | 0 | 180 | 175.55 | 169,638 |
| December 30, 2025 | 178.61 | 175.55 | 0 | 178.72 | 171.86 | 220,950 |
| December 29, 2025 | 181 | 178.74 | 0 | 181 | 176.98 | 112,375 |
| December 26, 2025 | 173.4 | 179.55 | 0 | 182.69 | 172.41 | 440,254 |
| December 24, 2025 | 175.9 | 172.5 | 0 | 177.49 | 171.9 | 308,420 |
| December 23, 2025 | 177.99 | 175.9 | 0 | 179.8 | 175.35 | 274,027 |
| December 22, 2025 | 166.2 | 176.51 | 0 | 178.3 | 166.2 | 559,804 |