Skip to main content
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
131.20
-1.12 (-0.85%)
Nov 12, 2026, 3:30 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026133.90133.90130.01131.20131.20-0.85%214,760
Nov 11, 2026130.30135.35130.27132.32132.321.46%410,186
Nov 9, 2026132.78133.18129.26130.41130.41-1.67%199,432
Nov 8, 2026131.00134.05131.00132.62132.621.97%64,597
Nov 6, 2026132.60132.60127.64130.06130.06-1.92%173,886
Nov 5, 2026133.90135.27132.05132.60132.601.07%297,500
Nov 4, 2026128.99131.49126.00131.20131.203.10%353,960
Nov 3, 2026135.05137.61126.10127.26127.26-0.31%1,185,518
Nov 2, 2026126.39129.09125.10127.65127.651.84%157,379
Oct 30, 2026130.98133.00123.50125.34125.34-4.05%359,671
Oct 29, 2026130.40131.40128.25130.63130.630.11%129,747
Oct 28, 2026129.00132.00127.40130.49130.491.29%109,224
Oct 27, 2026128.00129.99125.91128.83128.831.94%215,038
Oct 26, 2026125.46129.01125.01126.38126.380.73%159,846
Oct 23, 2026130.29130.43124.00125.46125.46-3.71%299,441
Oct 22, 2026130.26133.45128.11130.29130.290.02%103,481
Oct 21, 2026134.89135.00128.91130.26130.26-3.43%297,423
Oct 19, 2026139.48139.90133.25134.89134.89-2.79%262,284
Oct 16, 2026135.78139.90135.50138.76138.762.19%141,589
Oct 15, 2026138.30142.00134.52135.78135.78-1.82%201,344
Oct 14, 2026138.05139.75135.99138.30138.300.66%164,901
Oct 13, 2026137.48138.79134.26137.39137.390.38%207,879
Oct 12, 2026136.15139.75135.96136.87136.870.19%187,734
Oct 9, 2026135.11139.00135.11136.61136.610.35%182,502
Oct 8, 2026141.62144.99134.90136.13136.13-3.88%593,627
Oct 7, 2026141.61143.00139.85141.62141.62-0.49%190,745
Oct 6, 2026138.40143.86136.82142.32142.323.57%584,843
Oct 5, 2026138.00140.89136.00137.42137.42-0.32%195,849
Oct 1, 2026141.00141.35135.00137.86137.86-2.24%208,064
Sep 30, 2026139.96142.78139.65141.02141.020.49%181,372
Sep 29, 2026137.02142.28136.23140.33140.331.85%276,049
Sep 28, 2026143.32143.32136.42137.78137.78-3.22%147,035
Sep 25, 2026140.96143.61139.70142.36142.360.99%122,196
Sep 24, 2026144.44144.44140.40140.96140.96-2.42%167,596
Sep 23, 2026138.88146.65138.88144.45144.454.46%536,940
Sep 22, 2026136.27141.02136.27138.28138.281.48%210,414
Sep 21, 2026134.30136.91134.01136.26136.26-0.57%373,278
Sep 18, 2026138.67143.12132.40137.04137.04-1.18%865,394
Sep 17, 2026133.42142.85132.93138.67138.673.93%773,894
Sep 16, 2026135.05135.95131.00133.42133.42-1.82%600,690
Sep 15, 2026141.20141.88135.00135.89135.89-3.77%298,458
Sep 11, 2026142.96142.96138.88141.22141.22-1.64%231,464
Sep 10, 2026146.40146.73143.01143.58143.58-0.97%216,431
Sep 9, 2026145.88148.87143.94144.98144.98-0.42%298,967
Sep 8, 2026147.82149.89144.10145.59145.59-1.63%599,257
Sep 7, 2026151.00151.00147.10148.00148.00-1.90%262,326
Sep 4, 2026150.40153.58149.11150.87150.870.49%432,026
Sep 3, 2026148.37151.89146.11150.14150.141.19%363,657
Sep 2, 2026148.50149.16145.53148.37148.37-0.20%594,034
Sep 1, 2026151.46154.29147.40148.67148.67-1.84%344,898