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

220.11

-2.21(-0.99%)

Updated at October 17 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 22, 2025249.99248.17248.17250.24246.5163,400
September 19, 2025250.01248.8248.8252.85247.5135,613
September 18, 2025254.6251.72251.72254.9248.55316,247
September 17, 2025249.7252.29252.29255.79248.55294,718
September 16, 2025249.49248.07248.07250.49247.18120,654
September 15, 2025248.19249.49249.49252.88245.57205,851
September 12, 2025248.91248.19248.19250.9244193,836
September 11, 2025251.57248.91248.91257.44248235,334
September 10, 2025252.35251.57251.57253.37248.6194,066
September 09, 2025254.99250.65250.65256.8249.13316,698
September 08, 2025259.77254.12254.12263.15253417,807
September 05, 2025266.74259.77259.77269.74257.95471,690
September 04, 2025267266.74266.74275.5265680,776
September 03, 2025255.9263.47263.47266.68254.68622,650
September 02, 2025253.82256.38256.38259.98250.1502,891
September 01, 2025249253.82253.82254.55245.3593,937
August 29, 2025235.5248.95248.95249.95234.051.28M
August 28, 2025239.2235.7235.7241.15229.4973,521
August 26, 2025224240.65240.65252.12247.93M
August 25, 2025224.2226.15226.15232.5223.4406,123
August 22, 2025226.5225225228223.5156,294
August 21, 2025221.7227.75227.75234.3220.1559,449
August 20, 2025215218.05218.05218.75212.75535,078
August 19, 2025214.8215215219.3212.851.13M
August 18, 2025219.8214.25214.25221.15212.5885,060
August 14, 2025223.9217.5217.5225215.95268,288
August 13, 2025227.9223.6223.6227.9221.85389,059
August 12, 2025238227.35227.35240.1226568,609
August 11, 2025239.65238.9238.9242.45234.8248,057
August 08, 2025240239.65239.65245.85237185,043
August 07, 2025241244.15244.15250.15237.35444,739
August 06, 2025250241.5241.5250235.3336,368
August 05, 2025249245.5245.5253243.85169,410
August 04, 2025255250.2250.2255247.2209,666
August 01, 2025257.9254.7254.7259251.7253,453
July 31, 2025252257.26257.26265.3247.54938,235
July 30, 2025255.04255.69255.69259.38251120,152
July 29, 2025250.9255.04255.04259.59250.15309,379
July 28, 2025262251.59251.59263.64248.1616,402
July 25, 2025268.11261.99261.99268.98257.63703,132
July 24, 2025264268.11268.11268.94262.99455,254
July 23, 2025260.39264264269.04260.39737,780
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved