S H Kelkar and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	150.80	150.80	141.98	142.68	142.68	-3.98%	176,954
Jan 22, 2026	145.59	152.00	145.59	148.60	148.60	2.18%	233,929
Jan 21, 2026	151.25	153.98	144.69	145.43	145.43	-5.85%	467,810
Jan 20, 2026	161.32	161.32	152.60	154.47	154.47	-3.87%	189,840
Jan 19, 2026	161.30	162.11	158.17	160.69	160.69	-0.88%	161,968
Jan 16, 2026	164.40	167.25	161.05	162.11	162.11	-1.44%	178,618
Jan 14, 2026	166.01	167.60	163.52	164.48	164.48	-1.80%	352,794
Jan 13, 2026	172.00	174.90	166.75	167.50	167.50	-2.36%	247,051
Jan 12, 2026	179.29	182.01	171.05	171.54	171.54	-4.22%	230,248
Jan 9, 2026	183.01	184.35	173.51	179.10	179.10	-2.59%	711,112
Jan 8, 2026	183.67	186.82	182.26	183.87	183.87	-0.27%	447,981
Jan 7, 2026	182.09	185.00	182.00	184.36	184.36	1.25%	192,711
Jan 6, 2026	182.00	183.95	181.40	182.08	182.08	-0.09%	172,685
Jan 5, 2026	180.15	183.99	180.06	182.25	182.25	0.48%	411,908
Jan 2, 2026	176.19	183.99	175.59	181.38	181.38	2.95%	192,589
Jan 1, 2026	178.26	179.95	174.24	176.19	176.19	-1.67%	112,105
Dec 31, 2025	175.55	180.00	175.55	179.18	179.18	2.07%	169,245
Dec 30, 2025	178.61	178.72	171.86	175.55	175.55	-1.78%	219,485
Dec 29, 2025	181.00	181.00	176.98	178.74	178.74	-0.45%	112,231
Dec 26, 2025	173.40	182.69	172.41	179.55	179.55	4.09%	440,092
Dec 24, 2025	175.90	177.49	171.90	172.50	172.50	-1.93%	308,418
Dec 23, 2025	177.99	179.80	175.35	175.90	175.90	-0.35%	273,988
Dec 22, 2025	166.20	178.30	166.20	176.51	176.51	5.91%	559,716
Dec 19, 2025	164.10	167.90	163.35	166.66	166.66	2.09%	164,470
Dec 18, 2025	166.50	166.50	161.22	163.25	163.25	-1.45%	173,349
Dec 17, 2025	167.48	167.99	164.70	165.66	165.66	-0.81%	103,876
Dec 16, 2025	167.21	168.25	164.80	167.01	167.01	0.37%	255,121
Dec 15, 2025	166.35	167.99	164.70	166.40	166.40	-0.29%	155,062
Dec 12, 2025	166.50	168.50	164.58	166.88	166.88	0.19%	140,372
Dec 11, 2025	163.50	167.45	161.47	166.57	166.57	1.45%	124,802
Dec 10, 2025	164.70	168.10	162.99	164.19	164.19	-1.19%	145,789
Dec 9, 2025	159.50	166.89	157.12	166.16	166.16	3.24%	329,814
Dec 8, 2025	168.00	168.00	159.71	160.95	160.95	-2.26%	240,659
Dec 5, 2025	168.00	168.00	163.65	164.67	164.67	-2.01%	158,234
Dec 4, 2025	166.98	169.53	165.90	168.04	168.04	0.74%	159,517
Dec 3, 2025	171.49	171.49	165.00	166.80	166.80	-1.83%	245,727
Dec 2, 2025	173.00	173.00	169.05	169.91	169.91	-1.24%	169,879
Dec 1, 2025	172.59	173.00	171.01	172.05	172.05	0.57%	156,082
Nov 28, 2025	167.00	172.50	166.50	171.07	171.07	1.83%	345,104
Nov 27, 2025	171.65	172.43	167.10	168.00	168.00	-1.15%	219,702
Nov 26, 2025	172.50	174.50	169.00	169.96	169.96	-1.40%	329,847
Nov 25, 2025	173.72	175.00	172.00	172.38	172.38	-1.30%	230,606
Nov 24, 2025	178.50	178.50	172.00	174.65	174.65	-1.90%	362,654
Nov 21, 2025	179.19	179.19	175.05	178.04	178.04	0.20%	268,851
Nov 20, 2025	178.78	178.78	174.61	177.69	177.69	0.83%	202,481
Nov 19, 2025	178.00	178.07	173.96	176.22	176.22	-1.04%	343,980
Nov 18, 2025	176.50	179.20	173.87	178.08	178.08	1.13%	428,263
Nov 17, 2025	169.69	177.04	169.00	176.09	176.09	3.77%	1,148,708
Nov 14, 2025	175.70	175.70	168.45	169.69	169.69	-2.68%	740,179
Nov 13, 2025	182.00	182.00	172.96	174.36	174.36	-3.12%	1,208,139