Skip to main content
logo
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
132.31
+2.60 (2.00%)
Mar 10, 2026, 9:20 AM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026132.96133.40127.29129.71129.71-3.49%308,331
Mar 6, 2026134.00138.54133.00134.40134.40-0.29%317,750
Mar 5, 2026137.26140.50133.12134.79134.79-1.71%425,107
Mar 4, 2026143.42143.42134.50137.14137.14-4.38%478,867
Mar 2, 2026140.05146.43140.00143.42143.42-2.98%272,239
Feb 27, 2026149.95150.47147.00147.83147.83-1.24%168,755
Feb 26, 2026152.05154.40147.98149.68149.68-0.07%289,103
Feb 25, 2026155.00155.50148.35149.79149.79-2.18%564,209
Feb 24, 2026153.90154.84151.88153.13153.13-1.41%141,988
Feb 23, 2026159.00159.99155.00155.32155.32-1.41%220,932
Feb 20, 2026156.39161.00154.40157.54157.540.74%282,640
Feb 19, 2026163.91164.41155.29156.39156.39-5.07%260,843
Feb 18, 2026161.82168.05160.28164.74164.741.81%396,078
Feb 17, 2026163.75166.01161.36161.81161.81-1.70%265,142
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