S H Kelkar and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	133.17	136.97	131.91	132.89	132.89	-1.20%	237,907
May 27, 2026	133.45	136.78	133.10	134.50	134.50	0.03%	350,582
May 26, 2026	137.41	137.41	133.30	134.46	134.46	-1.36%	226,502
May 25, 2026	128.26	139.90	128.26	136.32	136.32	6.92%	904,244
May 22, 2026	126.48	128.49	125.00	127.50	127.50	0.81%	197,746
May 21, 2026	127.00	128.38	125.50	126.47	126.47	0.76%	326,028
May 20, 2026	125.83	129.50	124.20	125.52	125.52	-0.26%	449,382
May 19, 2026	122.22	127.88	122.22	125.85	125.85	3.58%	551,368
May 18, 2026	130.00	130.00	119.11	121.50	121.50	-10.03%	1,503,920
May 15, 2026	142.00	143.16	133.41	135.04	135.04	-4.56%	362,634
May 14, 2026	142.25	145.43	141.02	141.49	141.49	0.02%	212,226
May 13, 2026	144.75	148.37	141.00	141.46	141.46	-2.10%	337,235
May 12, 2026	151.00	152.67	143.55	144.49	144.49	-3.37%	191,677
May 11, 2026	149.00	151.92	146.61	149.53	149.53	-2.16%	207,403
May 8, 2026	155.00	156.53	151.90	152.83	152.83	-1.80%	263,086
May 7, 2026	148.20	158.87	146.71	155.63	155.63	6.50%	677,724
May 6, 2026	146.95	148.90	144.30	146.13	146.13	-0.22%	337,007
May 5, 2026	145.32	147.89	143.80	146.45	146.45	0.78%	158,142
May 4, 2026	146.13	149.28	144.11	145.32	145.32	-0.55%	151,812
Apr 30, 2026	145.82	148.48	143.56	146.12	146.12	0.21%	98,479
Apr 29, 2026	146.75	149.75	145.10	145.82	145.82	-0.63%	148,701
Apr 28, 2026	148.45	150.88	146.02	146.75	146.75	-1.21%	358,208
Apr 27, 2026	142.26	150.98	142.26	148.54	148.54	4.42%	257,599
Apr 24, 2026	147.70	147.70	141.18	142.25	142.25	-3.58%	200,453
Apr 23, 2026	147.00	149.00	146.10	147.53	147.53	0.18%	242,394
Apr 22, 2026	148.50	148.50	145.50	147.26	147.26	-1.13%	249,391
Apr 21, 2026	147.09	150.85	145.77	148.95	148.95	1.26%	353,912
Apr 20, 2026	147.00	149.50	143.01	147.09	147.09	0.08%	242,447
Apr 17, 2026	144.50	147.47	142.75	146.97	146.97	1.96%	353,681
Apr 16, 2026	143.99	145.59	140.61	144.14	144.14	0.90%	273,051
Apr 15, 2026	140.65	144.74	140.40	142.85	142.85	3.19%	365,101
Apr 13, 2026	135.00	139.39	133.02	138.44	138.44	-0.98%	249,771
Apr 10, 2026	137.77	142.10	137.45	139.81	139.81	2.22%	363,666
Apr 9, 2026	135.89	139.50	132.95	136.77	136.77	2.02%	556,647
Apr 8, 2026	129.99	134.90	126.00	134.06	134.06	8.57%	851,692
Apr 7, 2026	120.00	125.00	119.01	123.48	123.48	2.41%	497,901
Apr 6, 2026	122.00	122.66	117.58	120.58	120.58	-0.20%	716,355
Apr 2, 2026	122.00	122.00	116.50	120.82	120.82	-2.01%	574,306
Apr 1, 2026	118.00	124.29	115.05	123.30	123.30	9.76%	365,559
Mar 30, 2026	118.01	119.45	111.98	112.34	112.34	-5.90%	640,687
Mar 27, 2026	127.28	127.28	118.53	119.38	119.38	-6.27%	681,452
Mar 25, 2026	130.99	132.49	126.50	127.36	127.36	-1.32%	479,429
Mar 24, 2026	124.00	132.39	120.31	129.06	129.06	6.51%	598,847
Mar 23, 2026	122.41	123.39	118.66	121.17	121.17	-2.94%	495,577
Mar 20, 2026	124.00	129.42	124.00	124.84	124.84	0.35%	299,961
Mar 19, 2026	127.00	128.39	123.10	124.40	124.40	-3.59%	377,800
Mar 18, 2026	123.00	129.90	123.00	129.03	129.03	5.12%	511,770
Mar 17, 2026	118.50	124.99	118.50	122.75	122.75	2.73%	370,218
Mar 16, 2026	122.50	122.51	116.05	119.49	119.49	-0.99%	534,271
Mar 13, 2026	129.16	129.42	120.00	120.68	120.68	-6.57%	478,207