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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	219.8	214.25	214.25	221.15	212.5	885,060
August 14, 2025	223.9	217.5	217.5	225	215.95	268,288
August 13, 2025	227.9	223.6	223.6	227.9	221.85	389,059
August 12, 2025	238	227.35	227.35	240.1	226	568,609
August 11, 2025	239.65	238.9	238.9	242.45	234.8	248,057
August 08, 2025	240	239.65	239.65	245.85	237	185,043
August 07, 2025	241	244.15	244.15	250.15	237.35	444,739
August 06, 2025	250	241.5	241.5	250	235.3	336,368
August 05, 2025	249	245.5	245.5	253	243.85	169,410
August 04, 2025	255	250.2	250.2	255	247.2	209,666
August 01, 2025	257.9	254.7	254.7	259	251.7	253,453
July 31, 2025	252	257.26	257.26	265.3	247.54	938,235
July 30, 2025	255.04	255.69	255.69	259.38	251	120,152
July 29, 2025	250.9	255.04	255.04	259.59	250.15	309,379
July 28, 2025	262	251.59	251.59	263.64	248.1	616,402
July 25, 2025	268.11	261.99	261.99	268.98	257.63	703,132
July 24, 2025	264	268.11	268.11	268.94	262.99	455,254
July 23, 2025	260.39	264	264	269.04	260.39	737,780
July 22, 2025	256.93	260.39	260.39	265.2	254.71	1.16M
July 21, 2025	244	255.32	255.32	257	242.24	1.05M
July 18, 2025	243.2	243.05	243.05	244.71	240	207,555
July 17, 2025	243.7	242.47	242.47	244.61	239.29	336,552
July 16, 2025	235.8	242.07	242.07	243.5	233.13	497,812
July 15, 2025	230.45	233.12	233.12	233.69	229.37	117,536
July 14, 2025	229.9	229.46	229.46	230.25	225.7	139,208
July 11, 2025	230.85	228.81	228.81	232	227.62	287,182
July 10, 2025	233.98	231.6	231.6	234.19	230.51	90,650
July 09, 2025	230.5	232.15	232.15	233.98	229.82	153,649
July 08, 2025	234.5	230.84	230.84	237.3	229.35	183,006
July 07, 2025	234.78	234.49	234.49	237.76	230	287,772
July 04, 2025	234.02	234.78	234.78	239.21	234.02	212,156
July 03, 2025	233.5	234.02	234.02	234.99	231.51	189,121
July 02, 2025	238	232.37	232.37	238.99	230.02	183,884
July 01, 2025	234.93	235.52	235.52	236.48	231.22	242,913
June 30, 2025	230	234.93	234.93	236.9	228.13	532,289
June 27, 2025	238.09	228.12	228.12	238.99	227.1	686,571
June 26, 2025	252	235.5	235.5	254	234.2	718,485
June 25, 2025	245.3	250.59	250.59	251.9	242.73	493,658
June 24, 2025	238	242.73	242.73	244.8	238	134,880
June 23, 2025	239.75	236.14	236.14	239.75	235.25	145,166
June 20, 2025	239.4	239.81	239.81	241.53	235.47	93,663
June 19, 2025	240.3	237.09	237.09	242.59	235.22	192,888
June 18, 2025	246.4	240.3	240.3	247.8	239.25	169,695
June 17, 2025	243.45	244.11	244.11	249.73	243	246,890
June 16, 2025	237.99	243.45	243.45	244.8	236.56	376,110
June 13, 2025	236	238.54	238.54	244	234.01	290,693
June 12, 2025	246.21	239.54	239.54	247.67	237.71	212,554
June 11, 2025	244	246.21	246.21	250.97	242.1	223,075
June 10, 2025	250	246.07	246.07	252	245.41	160,601
June 09, 2025	242.99	247.23	247.23	251.04	242.64	457,694
June 06, 2025	244.85	242.68	242.68	249.99	242	340,773
June 05, 2025	243.95	244.85	244.85	252.15	241.44	438,317
June 04, 2025	243	241.97	241.97	245.07	240.12	166,548
June 03, 2025	243	243.85	243.85	245.7	241.02	200,801
June 02, 2025	246	243.18	243.18	246.2	239.33	343,451
May 30, 2025	245	243.68	243.68	248.9	241.9	283,083
May 29, 2025	247.27	242.92	242.92	254.05	241.02	320,460
May 28, 2025	235	247.37	247.37	249.05	234.57	726,663
May 27, 2025	238.2	234.29	234.29	238.2	229.31	485,089
May 26, 2025	238	237.09	237.09	241.99	235.34	487,157

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