S H Kelkar and Company Limited (BOM:539450)
India · Delayed Price · Currency is INR 129.90
-4.25 (-3.17%)
At close: Mar 9, 2026
S H Kelkar and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 131.05 | 134.25 | 129.55 | 133.00 | 133.00 | 2.39% | 41,028 |
| Mar 9, 2026 | 133.50 | 133.50 | 128.15 | 129.90 | 129.90 | -3.17% | 14,203 |
| Mar 6, 2026 | 135.00 | 138.35 | 133.00 | 134.15 | 134.15 | -0.56% | 17,249 |
| Mar 5, 2026 | 137.50 | 140.90 | 133.30 | 134.90 | 134.90 | -1.86% | 10,449 |
| Mar 4, 2026 | 140.00 | 142.95 | 134.55 | 137.45 | 137.45 | -4.55% | 8,744 |
| Mar 2, 2026 | 140.05 | 146.65 | 140.05 | 144.00 | 144.00 | -2.57% | 38,283 |
| Feb 27, 2026 | 148.00 | 149.85 | 147.10 | 147.80 | 147.80 | -1.40% | 2,130 |
| Feb 26, 2026 | 153.00 | 153.00 | 148.05 | 149.90 | 149.90 | 0.03% | 11,826 |
| Feb 25, 2026 | 153.40 | 155.35 | 149.15 | 149.85 | 149.85 | -2.25% | 7,532 |
| Feb 24, 2026 | 153.55 | 154.45 | 152.00 | 153.30 | 153.30 | -1.32% | 3,856 |
| Feb 23, 2026 | 157.60 | 158.80 | 154.90 | 155.35 | 155.35 | -1.40% | 3,541 |
| Feb 20, 2026 | 156.00 | 160.40 | 154.10 | 157.55 | 157.55 | 0.35% | 8,860 |
| Feb 19, 2026 | 164.20 | 164.20 | 155.40 | 157.00 | 157.00 | -4.36% | 6,800 |
| Feb 18, 2026 | 162.10 | 167.80 | 160.60 | 164.15 | 164.15 | 1.17% | 8,776 |
| Feb 17, 2026 | 164.00 | 165.25 | 161.90 | 162.25 | 162.25 | -1.37% | 3,215 |
| Feb 16, 2026 | 166.95 | 166.95 | 162.05 | 164.50 | 164.50 | -1.56% | 12,049 |
| Feb 13, 2026 | 174.00 | 174.00 | 166.85 | 167.10 | 167.10 | -4.38% | 4,088 |
| Feb 12, 2026 | 174.60 | 175.70 | 173.05 | 174.75 | 173.75 | 0.11% | 11,440 |
| Feb 11, 2026 | 174.70 | 175.40 | 173.45 | 174.55 | 173.55 | -0.09% | 10,049 |
| Feb 10, 2026 | 177.80 | 178.30 | 174.00 | 174.70 | 173.70 | -1.80% | 31,354 |
| Feb 9, 2026 | 172.85 | 182.90 | 172.85 | 177.90 | 176.88 | 5.11% | 29,711 |
| Feb 6, 2026 | 161.20 | 169.70 | 156.85 | 169.25 | 168.28 | 5.03% | 8,558 |
| Feb 5, 2026 | 162.00 | 162.75 | 158.00 | 161.15 | 160.23 | -0.49% | 3,542 |
| Feb 4, 2026 | 154.05 | 164.00 | 154.05 | 161.95 | 161.02 | 2.31% | 6,549 |
| Feb 3, 2026 | 152.50 | 159.20 | 148.20 | 158.30 | 157.39 | 7.58% | 26,986 |
| Feb 2, 2026 | 143.10 | 148.25 | 141.20 | 147.15 | 146.31 | 2.79% | 8,163 |
| Feb 1, 2026 | 144.00 | 146.65 | 143.00 | 143.15 | 142.33 | -1.55% | 4,566 |
| Jan 30, 2026 | 139.60 | 146.25 | 135.35 | 145.40 | 144.57 | 4.15% | 12,785 |
| Jan 29, 2026 | 143.20 | 144.00 | 139.10 | 139.60 | 138.80 | -3.12% | 6,668 |
| Jan 28, 2026 | 143.80 | 145.85 | 143.15 | 144.10 | 143.28 | 0.77% | 6,253 |
| Jan 27, 2026 | 142.50 | 144.50 | 136.05 | 143.00 | 142.18 | 0.28% | 24,934 |
| Jan 23, 2026 | 148.90 | 149.20 | 142.25 | 142.60 | 141.78 | -4.20% | 5,012 |
| Jan 22, 2026 | 147.90 | 151.65 | 147.60 | 148.85 | 148.00 | 2.27% | 10,360 |
| Jan 21, 2026 | 152.35 | 152.95 | 144.85 | 145.55 | 144.72 | -6.13% | 13,299 |
| Jan 20, 2026 | 160.20 | 160.45 | 153.00 | 155.05 | 154.16 | -3.18% | 15,630 |
| Jan 19, 2026 | 161.65 | 161.75 | 158.65 | 160.15 | 159.23 | -0.96% | 3,935 |
| Jan 16, 2026 | 163.90 | 167.45 | 161.15 | 161.70 | 160.77 | -1.94% | 4,310 |
| Jan 14, 2026 | 166.80 | 167.40 | 163.40 | 164.90 | 163.96 | -1.43% | 9,329 |
| Jan 13, 2026 | 171.95 | 173.45 | 166.90 | 167.30 | 166.34 | -2.79% | 5,784 |
| Jan 12, 2026 | 179.10 | 179.45 | 171.00 | 172.10 | 171.12 | -3.88% | 7,512 |
| Jan 9, 2026 | 182.90 | 183.30 | 173.60 | 179.05 | 178.03 | -2.66% | 44,236 |
| Jan 8, 2026 | 183.90 | 187.30 | 182.55 | 183.95 | 182.90 | -0.49% | 38,272 |
| Jan 7, 2026 | 182.00 | 184.95 | 181.95 | 184.85 | 183.79 | 1.59% | 14,695 |
| Jan 6, 2026 | 182.10 | 183.65 | 181.25 | 181.95 | 180.91 | -0.03% | 7,498 |
| Jan 5, 2026 | 179.25 | 183.60 | 179.25 | 182.00 | 180.96 | 0.52% | 59,547 |
| Jan 2, 2026 | 175.90 | 182.00 | 175.75 | 181.05 | 180.01 | 2.81% | 12,441 |
| Jan 1, 2026 | 179.30 | 179.40 | 174.10 | 176.10 | 175.09 | -1.65% | 943 |
| Dec 31, 2025 | 175.70 | 179.85 | 175.70 | 179.05 | 178.03 | 1.94% | 2,616 |
| Dec 30, 2025 | 178.15 | 178.15 | 171.40 | 175.65 | 174.64 | -1.73% | 3,062 |
| Dec 29, 2025 | 180.00 | 180.95 | 177.40 | 178.75 | 177.73 | -0.69% | 2,646 |