S H Kelkar and Company Limited (BOM:539450)
India · Delayed Price · Currency is INR 120.45
-3.00 (-2.43%)
At close: Apr 2, 2026
BOM:539450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 120.05 | 121.80 | 117.60 | 120.45 | 120.45 | -2.43% | 30,264 |
| Apr 1, 2026 | 118.40 | 123.80 | 115.90 | 123.45 | 123.45 | 10.22% | 10,403 |
| Mar 30, 2026 | 117.45 | 119.00 | 111.70 | 112.00 | 112.00 | -6.24% | 43,530 |
| Mar 27, 2026 | 127.00 | 127.00 | 119.00 | 119.45 | 119.45 | -5.94% | 12,293 |
| Mar 25, 2026 | 130.05 | 132.50 | 126.30 | 127.00 | 127.00 | -1.74% | 17,713 |
| Mar 24, 2026 | 123.80 | 132.00 | 120.30 | 129.25 | 129.25 | 7.93% | 28,027 |
| Mar 23, 2026 | 124.75 | 124.75 | 118.90 | 119.75 | 119.75 | -4.16% | 22,180 |
| Mar 20, 2026 | 126.05 | 129.35 | 124.45 | 124.95 | 124.95 | 0.52% | 13,667 |
| Mar 19, 2026 | 129.20 | 129.20 | 123.25 | 124.30 | 124.30 | -3.72% | 14,442 |
| Mar 18, 2026 | 122.00 | 129.55 | 122.00 | 129.10 | 129.10 | 5.30% | 7,498 |
| Mar 17, 2026 | 119.70 | 125.10 | 119.35 | 122.60 | 122.60 | 2.42% | 10,767 |
| Mar 16, 2026 | 121.30 | 121.50 | 116.35 | 119.70 | 119.70 | -1.24% | 20,325 |
| Mar 13, 2026 | 129.30 | 129.30 | 120.30 | 121.20 | 121.20 | -6.23% | 16,152 |
| Mar 12, 2026 | 130.60 | 136.80 | 129.00 | 129.25 | 129.25 | -1.60% | 13,608 |
| Mar 11, 2026 | 132.95 | 135.75 | 130.15 | 131.35 | 131.35 | -1.24% | 12,116 |
| 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 |