Skip to main content
logo
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
161.94
-2.67 (-1.62%)
Feb 17, 2026, 2:19 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 2026166.00167.10161.90164.61164.61-1.52%281,356
Feb 13, 2026173.00173.00167.00167.15167.15-4.44%225,192
Feb 12, 2026175.00176.43173.04174.92173.920.27%397,075
Feb 11, 2026174.00175.68173.00174.45173.45-0.21%257,214
Feb 10, 2026177.20178.25174.02174.82173.82-1.66%718,721
Feb 9, 2026171.90183.00170.08177.77176.755.05%1,076,953
Feb 6, 2026161.53169.61156.93169.23168.264.77%436,279
Feb 5, 2026161.00163.00158.40161.53160.610.18%213,207
Feb 4, 2026158.19164.21157.51161.24160.321.87%535,546
Feb 3, 2026155.09159.99149.00158.28157.387.48%630,293
Feb 2, 2026144.38149.00140.77147.27146.432.51%276,728
Feb 1, 2026143.00146.50142.79143.66142.84-0.92%96,581
Jan 30, 2026139.75146.00134.96144.99144.163.71%335,715
Jan 29, 2026143.95144.50139.17139.81139.01-2.88%281,926
Jan 28, 2026143.20146.25143.20143.95143.130.73%229,215
Jan 27, 2026143.40147.85134.52142.91142.090.16%439,274
Jan 23, 2026150.80150.80141.98142.68141.86-3.98%176,954
Jan 22, 2026145.59152.00145.59148.60147.752.18%233,929
Jan 21, 2026151.25153.98144.69145.43144.60-5.85%467,810
Jan 20, 2026161.32161.32152.60154.47153.59-3.87%189,840
Jan 19, 2026161.30162.11158.17160.69159.77-0.88%161,968
Jan 16, 2026164.40167.25161.05162.11161.18-1.44%178,618
Jan 14, 2026166.01167.60163.52164.48163.54-1.80%352,794
Jan 13, 2026172.00174.90166.75167.50166.54-2.36%247,051
Jan 12, 2026179.29182.01171.05171.54170.56-4.22%230,248
Jan 9, 2026183.01184.35173.51179.10178.08-2.59%711,112
Jan 8, 2026183.67186.82182.26183.87182.82-0.27%447,981
Jan 7, 2026182.09185.00182.00184.36183.311.25%192,711
Jan 6, 2026182.00183.95181.40182.08181.04-0.09%172,685
Jan 5, 2026180.15183.99180.06182.25181.210.48%411,908
Jan 2, 2026176.19183.99175.59181.38180.342.95%192,589
Jan 1, 2026178.26179.95174.24176.19175.18-1.67%112,105
Dec 31, 2025175.55180.00175.55179.18178.162.07%169,245
Dec 30, 2025178.61178.72171.86175.55174.55-1.78%219,485
Dec 29, 2025181.00181.00176.98178.74177.72-0.45%112,231
Dec 26, 2025173.40182.69172.41179.55178.524.09%440,092
Dec 24, 2025175.90177.49171.90172.50171.51-1.93%308,418
Dec 23, 2025177.99179.80175.35175.90174.89-0.35%273,988
Dec 22, 2025166.20178.30166.20176.51175.505.91%559,716
Dec 19, 2025164.10167.90163.35166.66165.712.09%164,470
Dec 18, 2025166.50166.50161.22163.25162.32-1.45%173,349
Dec 17, 2025167.48167.99164.70165.66164.71-0.81%103,876
Dec 16, 2025167.21168.25164.80167.01166.060.37%255,121
Dec 15, 2025166.35167.99164.70166.40165.45-0.29%155,062
Dec 12, 2025166.50168.50164.58166.88165.930.19%140,372
Dec 11, 2025163.50167.45161.47166.57165.621.45%124,802
Dec 10, 2025164.70168.10162.99164.19163.25-1.19%145,789
Dec 9, 2025159.50166.89157.12166.16165.213.24%329,814
Dec 8, 2025168.00168.00159.71160.95160.03-2.26%240,659
Dec 5, 2025168.00168.00163.65164.67163.73-2.01%158,234