Skip to main content
logo
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
151.33
-1.50 (-0.98%)
May 11, 2026, 12:19 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026155.00156.53151.90152.83152.83-1.80%263,086
May 7, 2026148.20158.87146.71155.63155.636.50%677,724
May 6, 2026146.95148.90144.30146.13146.13-0.22%337,007
May 5, 2026145.32147.89143.80146.45146.450.78%158,142
May 4, 2026146.13149.28144.11145.32145.32-0.55%151,812
Apr 30, 2026145.82148.48143.56146.12146.120.21%98,479
Apr 29, 2026146.75149.75145.10145.82145.82-0.63%148,701
Apr 28, 2026148.45150.88146.02146.75146.75-1.21%358,208
Apr 27, 2026142.26150.98142.26148.54148.544.42%257,599
Apr 24, 2026147.70147.70141.18142.25142.25-3.58%200,453
Apr 23, 2026147.00149.00146.10147.53147.530.18%242,394
Apr 22, 2026148.50148.50145.50147.26147.26-1.13%249,391
Apr 21, 2026147.09150.85145.77148.95148.951.26%353,912
Apr 20, 2026147.00149.50143.01147.09147.090.08%242,447
Apr 17, 2026144.50147.47142.75146.97146.971.96%353,681
Apr 16, 2026143.99145.59140.61144.14144.140.90%273,051
Apr 15, 2026140.65144.74140.40142.85142.853.19%365,101
Apr 13, 2026135.00139.39133.02138.44138.44-0.98%249,771
Apr 10, 2026137.77142.10137.45139.81139.812.22%363,666
Apr 9, 2026135.89139.50132.95136.77136.772.02%556,647
Apr 8, 2026129.99134.90126.00134.06134.068.57%851,692
Apr 7, 2026120.00125.00119.01123.48123.482.41%497,901
Apr 6, 2026122.00122.66117.58120.58120.58-0.20%716,355
Apr 2, 2026122.00122.00116.50120.82120.82-2.01%574,306
Apr 1, 2026118.00124.29115.05123.30123.309.76%365,559
Mar 30, 2026118.01119.45111.98112.34112.34-5.90%640,687
Mar 27, 2026127.28127.28118.53119.38119.38-6.27%681,452
Mar 25, 2026130.99132.49126.50127.36127.36-1.32%479,429
Mar 24, 2026124.00132.39120.31129.06129.066.51%598,847
Mar 23, 2026122.41123.39118.66121.17121.17-2.94%495,577
Mar 20, 2026124.00129.42124.00124.84124.840.35%299,961
Mar 19, 2026127.00128.39123.10124.40124.40-3.59%377,800
Mar 18, 2026123.00129.90123.00129.03129.035.12%511,770
Mar 17, 2026118.50124.99118.50122.75122.752.73%370,218
Mar 16, 2026122.50122.51116.05119.49119.49-0.99%534,271
Mar 13, 2026129.16129.42120.00120.68120.68-6.57%478,207
Mar 12, 2026130.74137.00128.51129.16129.16-1.25%650,631
Mar 11, 2026133.00135.70130.10130.80130.80-1.43%297,034
Mar 10, 2026133.00134.50129.74132.70132.702.31%415,177
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