Skip to main content
logo
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
131.25
+0.97 (0.74%)
Jul 10, 2026, 3:30 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026125.83129.50124.20125.52125.52-0.26%449,382
May 19, 2026122.22127.88122.22125.85125.853.58%551,368
May 18, 2026130.00130.00119.11121.50121.50-10.03%1,503,920
May 15, 2026142.00143.16133.41135.04135.04-4.56%362,634
May 14, 2026142.25145.43141.02141.49141.490.02%212,226
May 13, 2026144.75148.37141.00141.46141.46-2.10%337,235
May 12, 2026151.00152.67143.55144.49144.49-3.37%191,677
May 11, 2026149.00151.92146.61149.53149.53-2.16%207,403
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