S H Kelkar and Company Limited (NSE:SHK)
India
· Delayed Price · Currency is INR 253.82
+4.87 (1.96%)
Sep 1, 2025, 3:30 PM IST
S H Kelkar and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 235.50 | 249.95 | 234.05 | 248.95 | 248.95 | 5.62% | 1,284,702 |
| Aug 28, 2025 | 239.20 | 241.15 | 229.40 | 235.70 | 235.70 | -2.06% | 973,521 |
| Aug 26, 2025 | 224.00 | 252.10 | 224.00 | 240.65 | 240.65 | 6.41% | 7,934,311 |
| Aug 25, 2025 | 224.20 | 232.50 | 223.40 | 226.15 | 226.15 | 0.51% | 406,123 |
| Aug 22, 2025 | 226.50 | 228.00 | 223.50 | 225.00 | 225.00 | -1.21% | 156,242 |
| Aug 21, 2025 | 221.70 | 234.30 | 220.10 | 227.75 | 227.75 | 4.45% | 558,898 |
| Aug 20, 2025 | 215.00 | 218.75 | 212.75 | 218.05 | 218.05 | 1.42% | 535,049 |
| Aug 19, 2025 | 214.80 | 219.30 | 212.85 | 215.00 | 215.00 | 0.35% | 1,126,609 |
| Aug 18, 2025 | 219.80 | 221.15 | 212.50 | 214.25 | 214.25 | -1.49% | 885,060 |
| Aug 14, 2025 | 223.90 | 225.00 | 215.95 | 217.50 | 217.50 | -2.73% | 268,288 |
| Aug 13, 2025 | 227.90 | 227.90 | 221.85 | 223.60 | 223.60 | -1.65% | 389,059 |
| Aug 12, 2025 | 238.00 | 240.10 | 226.00 | 227.35 | 227.35 | -4.83% | 568,568 |
| Aug 11, 2025 | 239.65 | 242.45 | 234.80 | 238.90 | 238.90 | -0.31% | 248,057 |
| Aug 8, 2025 | 240.00 | 245.85 | 237.00 | 239.65 | 239.65 | -1.84% | 184,943 |
| Aug 7, 2025 | 241.00 | 250.15 | 237.35 | 244.15 | 244.15 | 1.10% | 444,739 |
| Aug 6, 2025 | 250.00 | 250.00 | 235.30 | 241.50 | 241.50 | -1.63% | 335,940 |
| Aug 5, 2025 | 249.00 | 253.00 | 243.85 | 245.50 | 245.50 | -1.88% | 169,410 |
| Aug 4, 2025 | 255.00 | 255.00 | 247.20 | 250.20 | 250.20 | -1.77% | 209,666 |
| Aug 1, 2025 | 257.90 | 259.00 | 251.70 | 254.70 | 254.70 | -1.00% | 253,453 |
| Jul 31, 2025 | 252.00 | 265.30 | 247.54 | 257.26 | 256.26 | 0.61% | 938,235 |
| Jul 30, 2025 | 255.04 | 259.38 | 251.00 | 255.69 | 254.70 | 0.25% | 120,152 |
| Jul 29, 2025 | 250.90 | 259.59 | 250.15 | 255.04 | 254.05 | 1.37% | 309,379 |
| Jul 28, 2025 | 262.00 | 263.64 | 248.10 | 251.59 | 250.61 | -3.97% | 616,402 |
| Jul 25, 2025 | 268.11 | 268.98 | 257.63 | 261.99 | 260.97 | -2.28% | 703,133 |
| Jul 24, 2025 | 264.00 | 268.94 | 262.99 | 268.11 | 267.07 | 1.56% | 455,254 |
| Jul 23, 2025 | 260.39 | 269.04 | 260.39 | 264.00 | 262.97 | 1.39% | 737,780 |
| Jul 22, 2025 | 256.93 | 265.20 | 254.71 | 260.39 | 259.38 | 1.99% | 1,159,471 |
| Jul 21, 2025 | 244.00 | 257.00 | 242.24 | 255.32 | 254.33 | 5.05% | 1,049,214 |
| Jul 18, 2025 | 243.20 | 244.71 | 240.00 | 243.05 | 242.11 | 0.24% | 207,555 |
| Jul 17, 2025 | 243.70 | 244.61 | 239.29 | 242.47 | 241.53 | 0.17% | 336,552 |
| Jul 16, 2025 | 235.80 | 243.50 | 233.13 | 242.07 | 241.13 | 3.84% | 497,812 |
| Jul 15, 2025 | 230.45 | 233.69 | 229.37 | 233.12 | 232.21 | 1.60% | 117,536 |
| Jul 14, 2025 | 229.90 | 230.25 | 225.70 | 229.46 | 228.57 | 0.28% | 139,208 |
| Jul 11, 2025 | 230.85 | 232.00 | 227.62 | 228.81 | 227.92 | -1.20% | 287,182 |
| Jul 10, 2025 | 233.98 | 234.19 | 230.51 | 231.60 | 230.70 | -0.24% | 90,720 |
| Jul 9, 2025 | 230.50 | 233.98 | 229.82 | 232.15 | 231.25 | 0.57% | 153,805 |
| Jul 8, 2025 | 234.50 | 237.30 | 229.35 | 230.84 | 229.94 | -1.56% | 183,006 |
| Jul 7, 2025 | 234.78 | 237.76 | 230.00 | 234.49 | 233.58 | -0.12% | 287,772 |
| Jul 4, 2025 | 234.02 | 239.21 | 234.02 | 234.78 | 233.87 | 0.32% | 212,306 |
| Jul 3, 2025 | 233.50 | 234.99 | 231.51 | 234.02 | 233.11 | 0.71% | 189,221 |
| Jul 2, 2025 | 238.00 | 238.99 | 230.02 | 232.37 | 231.47 | -1.34% | 183,892 |
| Jul 1, 2025 | 234.93 | 236.48 | 231.22 | 235.52 | 234.60 | 0.25% | 242,913 |
| Jun 30, 2025 | 230.00 | 236.90 | 228.13 | 234.93 | 234.02 | 2.99% | 532,289 |
| Jun 27, 2025 | 238.09 | 238.99 | 227.10 | 228.12 | 227.23 | -3.13% | 688,071 |
| Jun 26, 2025 | 252.00 | 254.00 | 234.20 | 235.50 | 234.58 | -6.02% | 718,485 |
| Jun 25, 2025 | 245.30 | 251.90 | 242.73 | 250.59 | 249.62 | 3.24% | 494,015 |
| Jun 24, 2025 | 238.00 | 244.80 | 238.00 | 242.73 | 241.79 | 2.79% | 134,880 |
| Jun 23, 2025 | 239.75 | 239.75 | 235.25 | 236.14 | 235.22 | -1.53% | 145,166 |
| Jun 20, 2025 | 239.40 | 241.53 | 235.47 | 239.81 | 238.88 | 1.15% | 93,963 |
| Jun 19, 2025 | 240.30 | 242.59 | 235.22 | 237.09 | 236.17 | -1.34% | 192,938 |