S H Kelkar and Company Limited (BOM:539450)
India · Delayed Price · Currency is INR 141.90
+4.80 (3.50%)
At close: Oct 6, 2026
BOM:539450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 138.95 | 143.60 | 137.15 | 141.90 | 141.90 | 3.50% | 11,899 |
| Oct 5, 2026 | 137.55 | 141.05 | 136.20 | 137.10 | 137.10 | -0.44% | 10,517 |
| Oct 1, 2026 | 140.05 | 141.15 | 135.25 | 137.70 | 137.70 | -2.38% | 23,245 |
| Sep 30, 2026 | 142.65 | 142.65 | 139.30 | 141.05 | 141.05 | 0.43% | 9,324 |
| Sep 29, 2026 | 139.00 | 142.15 | 135.85 | 140.45 | 140.45 | 1.89% | 26,791 |
| Sep 28, 2026 | 143.50 | 143.50 | 136.85 | 137.85 | 137.85 | -3.02% | 8,109 |
| Sep 25, 2026 | 143.30 | 143.45 | 139.85 | 142.15 | 142.15 | 0.89% | 13,815 |
| Sep 24, 2026 | 143.45 | 143.45 | 140.40 | 140.90 | 140.90 | -2.36% | 13,920 |
| Sep 23, 2026 | 139.90 | 145.80 | 139.70 | 144.30 | 144.30 | 4.45% | 37,974 |
| Sep 22, 2026 | 136.05 | 141.00 | 136.05 | 138.15 | 138.15 | 1.54% | 11,329 |
| Sep 21, 2026 | 134.50 | 136.80 | 134.15 | 136.05 | 136.05 | -0.58% | 17,012 |
| Sep 18, 2026 | 140.50 | 143.35 | 132.90 | 136.85 | 136.85 | -1.40% | 60,228 |
| Sep 17, 2026 | 133.85 | 142.80 | 132.70 | 138.80 | 138.80 | 3.70% | 51,023 |
| Sep 16, 2026 | 135.00 | 135.05 | 130.85 | 133.85 | 133.85 | -1.62% | 114,200 |
| Sep 15, 2026 | 141.00 | 141.35 | 135.45 | 136.05 | 136.05 | -3.72% | 35,057 |
| Sep 11, 2026 | 142.95 | 142.95 | 139.50 | 141.30 | 141.30 | -1.50% | 4,281 |
| Sep 10, 2026 | 145.45 | 146.80 | 143.10 | 143.45 | 143.45 | -0.97% | 7,255 |
| Sep 9, 2026 | 146.40 | 148.30 | 144.10 | 144.85 | 144.85 | -0.31% | 15,527 |
| Sep 8, 2026 | 146.55 | 149.65 | 144.60 | 145.30 | 145.30 | -1.79% | 12,807 |
| Sep 7, 2026 | 148.70 | 150.85 | 147.00 | 147.95 | 147.95 | -2.34% | 21,440 |
| Sep 4, 2026 | 152.10 | 153.45 | 148.90 | 151.50 | 151.50 | 0.70% | 35,058 |
| Sep 3, 2026 | 147.95 | 150.90 | 146.10 | 150.45 | 150.45 | 1.28% | 10,159 |
| Sep 2, 2026 | 149.25 | 149.50 | 145.35 | 148.55 | 148.55 | 0.07% | 20,284 |
| Sep 1, 2026 | 151.10 | 154.00 | 148.00 | 148.45 | 148.45 | -1.53% | 23,840 |
| Aug 31, 2026 | 150.60 | 152.25 | 149.80 | 150.75 | 150.75 | -1.28% | 11,634 |
| Aug 28, 2026 | 151.15 | 153.05 | 151.00 | 152.70 | 152.70 | 0.96% | 9,216 |
| Aug 27, 2026 | 157.60 | 157.60 | 150.75 | 151.25 | 151.25 | -2.58% | 25,420 |
| Aug 26, 2026 | 153.00 | 157.10 | 153.00 | 155.25 | 155.25 | 0.98% | 10,908 |
| Aug 25, 2026 | 154.85 | 156.15 | 152.90 | 153.75 | 153.75 | -0.49% | 8,985 |
| Aug 24, 2026 | 160.20 | 160.20 | 153.95 | 154.50 | 154.50 | -1.81% | 18,179 |
| Aug 21, 2026 | 157.80 | 160.00 | 157.05 | 157.35 | 157.35 | -0.88% | 10,679 |
| Aug 20, 2026 | 162.00 | 162.50 | 158.35 | 158.75 | 158.75 | -0.84% | 11,016 |
| Aug 19, 2026 | 159.45 | 161.80 | 157.00 | 160.10 | 160.10 | 0.47% | 21,009 |
| Aug 18, 2026 | 164.50 | 164.75 | 158.00 | 159.35 | 159.35 | -3.07% | 44,085 |
| Aug 17, 2026 | 171.10 | 171.10 | 163.50 | 164.40 | 164.40 | -3.49% | 17,470 |
| Aug 14, 2026 | 174.70 | 174.70 | 168.00 | 170.35 | 170.35 | -1.87% | 12,812 |
| Aug 13, 2026 | 169.40 | 175.15 | 169.40 | 173.60 | 173.60 | 1.43% | 29,762 |
| Aug 12, 2026 | 173.00 | 179.00 | 167.75 | 171.15 | 171.15 | -0.95% | 110,927 |
| Aug 11, 2026 | 171.00 | 174.10 | 170.00 | 172.80 | 172.80 | 1.23% | 31,498 |
| Aug 10, 2026 | 167.45 | 172.00 | 167.00 | 170.70 | 170.70 | 1.73% | 32,974 |
| Aug 7, 2026 | 167.40 | 174.75 | 165.30 | 167.80 | 167.80 | -1.79% | 82,572 |
| Aug 6, 2026 | 169.00 | 172.95 | 167.75 | 170.85 | 170.85 | 2.43% | 69,151 |
| Aug 5, 2026 | 166.65 | 168.15 | 165.00 | 166.80 | 166.80 | 0.63% | 11,537 |
| Aug 4, 2026 | 167.35 | 167.90 | 162.05 | 165.75 | 165.75 | -0.33% | 26,270 |
| Aug 3, 2026 | 166.00 | 167.95 | 164.95 | 166.30 | 166.30 | 1.03% | 32,893 |
| Jul 31, 2026 | 171.70 | 171.80 | 163.30 | 164.60 | 164.60 | -3.26% | 93,395 |
| Jul 30, 2026 | 166.10 | 173.00 | 162.00 | 170.15 | 170.15 | 3.47% | 235,918 |
| Jul 29, 2026 | 153.05 | 168.50 | 153.05 | 164.45 | 164.45 | 14.28% | 806,977 |
| Jul 28, 2026 | 149.85 | 150.30 | 142.80 | 143.90 | 143.90 | -2.87% | 26,372 |
| Jul 27, 2026 | 143.60 | 149.10 | 142.80 | 148.15 | 148.15 | 5.75% | 35,255 |