S H Kelkar and Company Limited (NSE:SHK)
India · Delayed Price · Currency is INR 219.35
-2.97 (-1.34%)
Oct 17, 2025, 3:30 PM IST
S H Kelkar and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 222.75 | 224.47 | 218.21 | 220.11 | 220.11 | -0.99% | 548,812 |
| Oct 16, 2025 | 218.95 | 224.98 | 218.57 | 222.32 | 222.32 | 1.74% | 198,933 |
| Oct 15, 2025 | 219.45 | 219.99 | 216.90 | 218.52 | 218.52 | 0.38% | 132,215 |
| Oct 14, 2025 | 222.15 | 222.71 | 217.00 | 217.70 | 217.70 | -1.72% | 250,544 |
| Oct 13, 2025 | 226.05 | 226.85 | 220.00 | 221.52 | 221.52 | -2.39% | 233,360 |
| Oct 10, 2025 | 227.10 | 229.78 | 226.00 | 226.95 | 226.95 | -0.35% | 226,400 |
| Oct 9, 2025 | 225.00 | 228.99 | 223.01 | 227.74 | 227.74 | 0.76% | 267,743 |
| Oct 8, 2025 | 236.30 | 240.56 | 225.00 | 226.02 | 226.02 | -3.37% | 474,382 |
| Oct 7, 2025 | 240.19 | 241.55 | 232.10 | 233.91 | 233.91 | -2.61% | 179,878 |
| Oct 6, 2025 | 238.60 | 243.51 | 237.53 | 240.19 | 240.19 | 0.70% | 259,528 |
| Oct 3, 2025 | 236.50 | 243.00 | 232.40 | 238.53 | 238.53 | 0.90% | 171,847 |
| Oct 1, 2025 | 233.15 | 237.99 | 228.50 | 236.40 | 236.40 | 2.40% | 147,674 |
| Sep 30, 2025 | 232.85 | 238.00 | 227.35 | 230.85 | 230.85 | 0.03% | 126,750 |
| Sep 29, 2025 | 230.66 | 232.89 | 229.23 | 230.77 | 230.77 | 0.05% | 123,297 |
| Sep 26, 2025 | 236.40 | 243.98 | 228.02 | 230.66 | 230.66 | -2.38% | 211,197 |
| Sep 25, 2025 | 238.00 | 239.59 | 233.01 | 236.29 | 236.29 | -1.03% | 166,041 |
| Sep 24, 2025 | 246.20 | 246.78 | 237.80 | 238.76 | 238.76 | -3.09% | 132,219 |
| Sep 23, 2025 | 248.17 | 250.07 | 240.10 | 246.38 | 246.38 | -0.72% | 248,592 |
| Sep 22, 2025 | 249.99 | 250.24 | 246.50 | 248.17 | 248.17 | -0.25% | 163,400 |
| Sep 19, 2025 | 250.01 | 252.85 | 247.50 | 248.80 | 248.80 | -1.16% | 135,027 |
| Sep 18, 2025 | 254.60 | 254.90 | 248.55 | 251.72 | 251.72 | -0.23% | 316,155 |
| Sep 17, 2025 | 249.70 | 255.79 | 248.55 | 252.29 | 252.29 | 1.70% | 294,808 |
| Sep 16, 2025 | 249.49 | 250.49 | 247.18 | 248.07 | 248.07 | -0.57% | 120,641 |
| Sep 15, 2025 | 248.19 | 252.88 | 245.57 | 249.49 | 249.49 | 0.52% | 205,831 |
| Sep 12, 2025 | 248.91 | 250.90 | 244.00 | 248.19 | 248.19 | -0.29% | 193,771 |
| Sep 11, 2025 | 251.57 | 257.44 | 248.00 | 248.91 | 248.91 | -1.06% | 235,334 |
| Sep 10, 2025 | 252.35 | 253.37 | 248.60 | 251.57 | 251.57 | 0.37% | 194,086 |
| Sep 9, 2025 | 254.99 | 256.80 | 249.13 | 250.65 | 250.65 | -1.37% | 316,335 |
| Sep 8, 2025 | 259.77 | 263.15 | 253.00 | 254.12 | 254.12 | -2.18% | 417,807 |
| Sep 5, 2025 | 266.74 | 269.74 | 257.95 | 259.77 | 259.77 | -2.61% | 471,659 |
| Sep 4, 2025 | 267.00 | 275.50 | 265.00 | 266.74 | 266.74 | 1.24% | 680,776 |
| Sep 3, 2025 | 255.90 | 266.68 | 254.68 | 263.47 | 263.47 | 2.77% | 622,600 |
| Sep 2, 2025 | 253.82 | 259.98 | 250.10 | 256.38 | 256.38 | 1.01% | 502,891 |
| Sep 1, 2025 | 249.00 | 254.55 | 245.30 | 253.82 | 253.82 | 1.96% | 593,937 |
| Aug 29, 2025 | 235.50 | 249.95 | 234.05 | 248.95 | 248.95 | 5.62% | 1,284,702 |
| Aug 28, 2025 | 239.20 | 241.15 | 229.40 | 235.70 | 235.70 | -2.06% | 973,521 |
| Aug 26, 2025 | 224.00 | 252.10 | 224.00 | 240.65 | 240.65 | 6.41% | 7,934,311 |
| Aug 25, 2025 | 224.20 | 232.50 | 223.40 | 226.15 | 226.15 | 0.51% | 406,123 |
| Aug 22, 2025 | 226.50 | 228.00 | 223.50 | 225.00 | 225.00 | -1.21% | 156,242 |
| Aug 21, 2025 | 221.70 | 234.30 | 220.10 | 227.75 | 227.75 | 4.45% | 558,898 |
| Aug 20, 2025 | 215.00 | 218.75 | 212.75 | 218.05 | 218.05 | 1.42% | 535,049 |
| Aug 19, 2025 | 214.80 | 219.30 | 212.85 | 215.00 | 215.00 | 0.35% | 1,126,609 |
| Aug 18, 2025 | 219.80 | 221.15 | 212.50 | 214.25 | 214.25 | -1.49% | 885,060 |
| Aug 14, 2025 | 223.90 | 225.00 | 215.95 | 217.50 | 217.50 | -2.73% | 268,288 |
| Aug 13, 2025 | 227.90 | 227.90 | 221.85 | 223.60 | 223.60 | -1.65% | 389,059 |
| Aug 12, 2025 | 238.00 | 240.10 | 226.00 | 227.35 | 227.35 | -4.83% | 568,568 |
| Aug 11, 2025 | 239.65 | 242.45 | 234.80 | 238.90 | 238.90 | -0.31% | 248,057 |
| Aug 8, 2025 | 240.00 | 245.85 | 237.00 | 239.65 | 239.65 | -1.84% | 184,943 |
| Aug 7, 2025 | 241.00 | 250.15 | 237.35 | 244.15 | 244.15 | 1.10% | 444,739 |
| Aug 6, 2025 | 250.00 | 250.00 | 235.30 | 241.50 | 241.50 | -1.63% | 335,940 |