Skip to main content
logo
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
164.03
-5.98 (-3.52%)
Jul 31, 2026, 3:29 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026170.00172.00163.21164.59164.59-3.19%1,161,158
Jul 30, 2026164.22173.10161.71170.01170.014.02%4,051,061
Jul 29, 2026154.49168.48153.03163.44163.4413.52%16,773,714
Jul 28, 2026150.48150.48142.00143.97143.97-2.89%416,488
Jul 27, 2026141.65149.50141.65148.26148.265.41%897,665
Jul 24, 2026140.00142.00137.11140.65140.650.05%217,037
Jul 23, 2026137.49145.00137.48140.58140.581.22%532,520
Jul 22, 2026143.39143.39137.05138.88138.88-2.76%701,639
Jul 21, 2026132.99144.39131.90142.82142.829.70%4,919,429
Jul 20, 2026128.68131.74126.45130.19130.191.66%218,018
Jul 17, 2026129.20130.16127.72128.07128.07-0.85%176,892
Jul 16, 2026130.04130.80128.90129.17129.17-0.67%188,059
Jul 15, 2026129.95131.98129.35130.04130.040.88%204,363
Jul 14, 2026129.00130.99128.11128.91128.91-0.99%210,765
Jul 13, 2026130.92131.70126.20130.20130.20-0.55%356,248
Jul 10, 2026132.03132.63130.60130.92130.920.49%350,422
Jul 9, 2026130.93133.39128.50130.28130.280.99%592,358
Jul 8, 2026133.85134.16127.10129.00129.00-3.62%486,818
Jul 7, 2026132.41137.25130.32133.85133.851.09%1,096,329
Jul 6, 2026132.38136.03130.20132.41132.410.02%572,607
Jul 3, 2026130.70137.80130.70132.38132.381.84%931,825
Jul 2, 2026129.62131.21129.11129.99129.990.63%463,056
Jul 1, 2026128.90130.35128.02129.18129.180.66%244,351
Jun 30, 2026132.90133.92128.00128.33128.33-2.96%398,424
Jun 29, 2026135.40135.50130.27132.24132.24-1.86%190,612
Jun 25, 2026135.60138.00134.00134.75134.75-0.58%177,789
Jun 24, 2026136.43137.00134.04135.54135.54-0.65%139,265
Jun 23, 2026140.00140.00135.48136.42136.42-2.46%247,582
Jun 22, 2026140.09141.19138.78139.86139.86-0.15%210,260
Jun 19, 2026139.79142.40137.50140.07140.071.20%473,873
Jun 18, 2026138.00140.94136.02138.41138.410.50%754,975
Jun 17, 2026143.98145.84134.35137.72137.72-4.26%1,500,746
Jun 16, 2026134.32144.49134.32143.85143.857.09%860,932
Jun 15, 2026130.00136.57130.00134.32134.324.93%895,937
Jun 12, 2026124.00129.89123.21128.01128.014.86%564,422
Jun 11, 2026123.07124.99120.61122.08122.08-0.33%528,754
Jun 10, 2026123.98125.69121.50122.49122.49-1.20%238,105
Jun 9, 2026123.20124.95122.03123.98123.980.65%289,122
Jun 8, 2026125.00125.75122.51123.18123.18-1.86%212,512
Jun 5, 2026125.23126.59124.11125.52125.520.23%190,648
Jun 4, 2026126.95127.59124.43125.23125.23-0.81%297,547
Jun 3, 2026127.55129.10125.32126.25126.25-1.59%257,405
Jun 2, 2026129.30130.11126.12128.29128.29-0.80%237,214
Jun 1, 2026134.99134.99128.10129.32129.32-2.69%305,415
May 29, 2026133.17136.97131.91132.89132.89-1.20%237,907
May 27, 2026133.45136.78133.10134.50134.500.03%350,582
May 26, 2026137.41137.41133.30134.46134.46-1.36%226,502
May 25, 2026128.26139.90128.26136.32136.326.92%904,244
May 22, 2026126.48128.49125.00127.50127.500.81%197,746
May 21, 2026127.00128.38125.50126.47126.470.76%326,028