S H Kelkar and Company Limited (BOM:539450)
India · Delayed Price · Currency is INR 157.35
-1.40 (-0.88%)
At close: Aug 21, 2026
BOM:539450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 139.80 | 141.55 | 137.05 | 140.10 | 140.10 | -0.32% | 22,535 |
| Jul 23, 2026 | 138.45 | 144.75 | 138.00 | 140.55 | 140.55 | 1.19% | 32,364 |
| Jul 22, 2026 | 143.05 | 143.05 | 137.00 | 138.90 | 138.90 | -2.87% | 45,969 |
| Jul 21, 2026 | 132.80 | 144.05 | 132.50 | 143.00 | 143.00 | 9.79% | 174,051 |
| Jul 20, 2026 | 128.50 | 131.45 | 128.30 | 130.25 | 130.25 | 1.64% | 8,889 |
| Jul 17, 2026 | 129.50 | 129.90 | 128.00 | 128.15 | 128.15 | -0.97% | 15,114 |
| Jul 16, 2026 | 130.05 | 130.80 | 128.75 | 129.40 | 129.40 | -0.27% | 4,458 |
| Jul 15, 2026 | 134.10 | 134.10 | 129.65 | 129.75 | 129.75 | 0.70% | 9,246 |
| Jul 14, 2026 | 130.10 | 131.00 | 128.15 | 128.85 | 128.85 | -1.15% | 10,509 |
| Jul 13, 2026 | 129.60 | 131.70 | 126.80 | 130.35 | 130.35 | -0.46% | 15,208 |
| Jul 10, 2026 | 132.85 | 132.90 | 130.55 | 130.95 | 130.95 | 0.58% | 18,126 |
| Jul 9, 2026 | 131.80 | 133.15 | 128.60 | 130.20 | 130.20 | 1.20% | 32,111 |
| Jul 8, 2026 | 134.00 | 134.00 | 127.40 | 128.65 | 128.65 | -3.85% | 28,466 |
| Jul 7, 2026 | 131.35 | 137.15 | 130.45 | 133.80 | 133.80 | 1.02% | 44,019 |
| Jul 6, 2026 | 131.85 | 136.00 | 130.15 | 132.45 | 132.45 | -0.15% | 26,183 |
| Jul 3, 2026 | 131.85 | 136.70 | 130.95 | 132.65 | 132.65 | 1.92% | 41,871 |
| Jul 2, 2026 | 131.60 | 131.60 | 129.20 | 130.15 | 130.15 | 0.93% | 19,052 |
| Jul 1, 2026 | 129.60 | 130.10 | 128.10 | 128.95 | 128.95 | 0.66% | 12,399 |
| Jun 30, 2026 | 132.70 | 133.10 | 127.95 | 128.10 | 128.10 | -3.10% | 32,854 |
| Jun 29, 2026 | 136.90 | 136.90 | 130.50 | 132.20 | 132.20 | -1.49% | 4,245 |
| Jun 25, 2026 | 137.00 | 137.00 | 134.05 | 134.20 | 134.20 | -0.92% | 5,552 |
| Jun 24, 2026 | 135.45 | 137.70 | 134.50 | 135.45 | 135.45 | -0.88% | 15,577 |
| Jun 23, 2026 | 139.30 | 139.65 | 135.15 | 136.65 | 136.65 | -2.32% | 10,654 |
| Jun 22, 2026 | 141.60 | 141.60 | 139.00 | 139.90 | 139.90 | -0.07% | 4,847 |
| Jun 19, 2026 | 139.55 | 142.30 | 137.55 | 140.00 | 140.00 | 1.19% | 28,321 |
| Jun 18, 2026 | 138.40 | 140.00 | 136.15 | 138.35 | 138.35 | 0.58% | 15,847 |
| Jun 17, 2026 | 144.35 | 144.90 | 134.50 | 137.55 | 137.55 | -4.35% | 113,357 |
| Jun 16, 2026 | 134.80 | 144.50 | 134.80 | 143.80 | 143.80 | 6.68% | 39,914 |
| Jun 15, 2026 | 131.00 | 136.15 | 131.00 | 134.80 | 134.80 | 5.15% | 31,731 |
| Jun 12, 2026 | 124.10 | 128.85 | 123.35 | 128.20 | 128.20 | 5.00% | 18,257 |