S H Kelkar and Company Limited (NSE:SHK)
India · Delayed Price · Currency is INR 157.47
-1.07 (-0.67%)
Aug 21, 2026, 3:30 PM IST
S H Kelkar and Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 158.54 | 160.07 | 156.20 | 157.47 | 157.47 | -0.67% | 198,011 |
| Aug 20, 2026 | 162.00 | 162.90 | 157.10 | 158.54 | 158.54 | -0.91% | 263,948 |
| Aug 19, 2026 | 159.90 | 161.37 | 156.93 | 160.00 | 160.00 | 0.33% | 336,958 |
| Aug 18, 2026 | 163.99 | 165.00 | 158.12 | 159.48 | 159.48 | -2.90% | 591,761 |
| Aug 17, 2026 | 170.17 | 170.17 | 163.00 | 164.25 | 164.25 | -3.79% | 461,027 |
| Aug 14, 2026 | 173.49 | 173.49 | 167.66 | 170.72 | 170.72 | -1.70% | 402,676 |
| Aug 13, 2026 | 171.03 | 175.50 | 169.38 | 173.68 | 173.68 | 1.63% | 450,923 |
| Aug 12, 2026 | 173.50 | 177.06 | 168.22 | 170.89 | 170.89 | -1.04% | 675,184 |
| Aug 11, 2026 | 170.71 | 174.29 | 169.81 | 172.69 | 172.69 | 1.05% | 572,680 |
| Aug 10, 2026 | 167.00 | 171.90 | 166.02 | 170.89 | 170.89 | 1.39% | 432,519 |
| Aug 7, 2026 | 168.00 | 174.90 | 164.18 | 168.54 | 168.54 | -0.89% | 783,760 |
| Aug 6, 2026 | 167.34 | 173.00 | 166.86 | 170.06 | 170.06 | 1.92% | 1,297,630 |
| Aug 5, 2026 | 165.80 | 168.74 | 164.97 | 166.86 | 166.86 | 0.66% | 382,548 |
| Aug 4, 2026 | 166.50 | 167.00 | 162.12 | 165.77 | 165.77 | -0.46% | 594,231 |
| Aug 3, 2026 | 166.40 | 167.99 | 165.03 | 166.54 | 166.54 | 1.18% | 429,687 |
| Jul 31, 2026 | 170.00 | 172.00 | 163.21 | 164.59 | 164.59 | -3.19% | 1,161,158 |
| Jul 30, 2026 | 164.22 | 173.10 | 161.71 | 170.01 | 170.01 | 4.02% | 4,051,061 |
| Jul 29, 2026 | 154.49 | 168.48 | 153.03 | 163.44 | 163.44 | 13.52% | 16,773,714 |
| Jul 28, 2026 | 150.48 | 150.48 | 142.00 | 143.97 | 143.97 | -2.89% | 416,488 |
| Jul 27, 2026 | 141.65 | 149.50 | 141.65 | 148.26 | 148.26 | 5.41% | 897,665 |
| Jul 24, 2026 | 140.00 | 142.00 | 137.11 | 140.65 | 140.65 | 0.05% | 217,037 |
| Jul 23, 2026 | 137.49 | 145.00 | 137.48 | 140.58 | 140.58 | 1.22% | 532,520 |
| Jul 22, 2026 | 143.39 | 143.39 | 137.05 | 138.88 | 138.88 | -2.76% | 701,639 |
| Jul 21, 2026 | 132.99 | 144.39 | 131.90 | 142.82 | 142.82 | 9.70% | 4,919,429 |
| Jul 20, 2026 | 128.68 | 131.74 | 126.45 | 130.19 | 130.19 | 1.66% | 218,018 |
| Jul 17, 2026 | 129.20 | 130.16 | 127.72 | 128.07 | 128.07 | -0.85% | 176,892 |
| Jul 16, 2026 | 130.04 | 130.80 | 128.90 | 129.17 | 129.17 | -0.67% | 188,059 |
| Jul 15, 2026 | 129.95 | 131.98 | 129.35 | 130.04 | 130.04 | 0.88% | 204,363 |
| Jul 14, 2026 | 129.00 | 130.99 | 128.11 | 128.91 | 128.91 | -0.99% | 210,765 |
| Jul 13, 2026 | 130.92 | 131.70 | 126.20 | 130.20 | 130.20 | -0.55% | 356,248 |
| Jul 10, 2026 | 132.03 | 132.63 | 130.60 | 130.92 | 130.92 | 0.49% | 350,422 |
| Jul 9, 2026 | 130.93 | 133.39 | 128.50 | 130.28 | 130.28 | 0.99% | 592,358 |
| Jul 8, 2026 | 133.85 | 134.16 | 127.10 | 129.00 | 129.00 | -3.62% | 486,818 |
| Jul 7, 2026 | 132.41 | 137.25 | 130.32 | 133.85 | 133.85 | 1.09% | 1,096,329 |
| Jul 6, 2026 | 132.38 | 136.03 | 130.20 | 132.41 | 132.41 | 0.02% | 572,607 |
| Jul 3, 2026 | 130.70 | 137.80 | 130.70 | 132.38 | 132.38 | 1.84% | 931,825 |
| Jul 2, 2026 | 129.62 | 131.21 | 129.11 | 129.99 | 129.99 | 0.63% | 463,056 |
| Jul 1, 2026 | 128.90 | 130.35 | 128.02 | 129.18 | 129.18 | 0.66% | 244,351 |
| Jun 30, 2026 | 132.90 | 133.92 | 128.00 | 128.33 | 128.33 | -2.96% | 398,424 |
| Jun 29, 2026 | 135.40 | 135.50 | 130.27 | 132.24 | 132.24 | -1.86% | 190,612 |
| Jun 25, 2026 | 135.60 | 138.00 | 134.00 | 134.75 | 134.75 | -0.58% | 177,789 |
| Jun 24, 2026 | 136.43 | 137.00 | 134.04 | 135.54 | 135.54 | -0.65% | 139,265 |
| Jun 23, 2026 | 140.00 | 140.00 | 135.48 | 136.42 | 136.42 | -2.46% | 247,582 |
| Jun 22, 2026 | 140.09 | 141.19 | 138.78 | 139.86 | 139.86 | -0.15% | 210,260 |
| Jun 19, 2026 | 139.79 | 142.40 | 137.50 | 140.07 | 140.07 | 1.20% | 473,873 |
| Jun 18, 2026 | 138.00 | 140.94 | 136.02 | 138.41 | 138.41 | 0.50% | 754,975 |
| Jun 17, 2026 | 143.98 | 145.84 | 134.35 | 137.72 | 137.72 | -4.26% | 1,500,746 |
| Jun 16, 2026 | 134.32 | 144.49 | 134.32 | 143.85 | 143.85 | 7.09% | 860,932 |
| Jun 15, 2026 | 130.00 | 136.57 | 130.00 | 134.32 | 134.32 | 4.93% | 895,937 |
| Jun 12, 2026 | 124.00 | 129.89 | 123.21 | 128.01 | 128.01 | 4.86% | 564,422 |