S H Kelkar and Company Ltd SHK
NSE · India · Process Industries
INR 137.55-3.47 (-2.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 137.86 | -2.24% | INR 141.00 | INR 141.35 | INR 135.00 | 208.06K |
| 2026-09-30 | INR 141.02 | +0.49% | INR 139.96 | INR 142.78 | INR 139.65 | 181.37K |
| 2026-09-29 | INR 140.33 | +1.85% | INR 137.02 | INR 142.28 | INR 136.23 | 276.05K |
| 2026-09-28 | INR 137.78 | -3.22% | INR 143.32 | INR 143.32 | INR 136.42 | 147.04K |
| 2026-09-25 | INR 142.36 | +0.99% | INR 140.96 | INR 143.61 | INR 139.70 | 122.20K |
| 2026-09-24 | INR 140.96 | -2.42% | INR 144.44 | INR 144.44 | INR 140.40 | 167.60K |
| 2026-09-23 | INR 144.45 | +4.46% | INR 138.88 | INR 146.65 | INR 138.88 | 536.94K |
| 2026-09-22 | INR 138.28 | +1.48% | INR 136.27 | INR 141.02 | INR 136.27 | 210.41K |
| 2026-09-21 | INR 136.26 | -0.57% | INR 134.30 | INR 136.91 | INR 134.01 | 373.28K |
| 2026-09-18 | INR 137.04 | -1.18% | INR 138.67 | INR 143.12 | INR 132.40 | 865.39K |
| 2026-09-17 | INR 138.67 | +3.93% | INR 133.42 | INR 142.85 | INR 132.93 | 773.89K |
| 2026-09-16 | INR 133.42 | -1.82% | INR 135.05 | INR 135.95 | INR 131.00 | 600.69K |
| 2026-09-15 | INR 135.89 | -3.77% | INR 141.20 | INR 141.88 | INR 135.00 | 298.46K |
| 2026-09-14 | INR 141.22 | 0.00% | INR 141.22 | INR 141.22 | INR 141.22 | 0 |
| 2026-09-11 | INR 141.22 | -1.64% | INR 142.96 | INR 142.96 | INR 138.88 | 231.46K |
| 2026-09-10 | INR 143.58 | -0.97% | INR 146.40 | INR 146.73 | INR 143.01 | 216.43K |
| 2026-09-09 | INR 144.98 | -0.42% | INR 145.88 | INR 148.87 | INR 143.94 | 298.97K |
| 2026-09-08 | INR 145.59 | -1.63% | INR 147.82 | INR 149.89 | INR 144.10 | 599.26K |
| 2026-09-07 | INR 148.00 | -1.90% | INR 151.00 | INR 151.00 | INR 147.10 | 262.33K |
| 2026-09-04 | INR 150.87 | +0.49% | INR 150.40 | INR 153.58 | INR 149.11 | 432.03K |
| 2026-09-03 | INR 150.14 | +1.19% | INR 148.37 | INR 151.89 | INR 146.11 | 363.66K |
| 2026-09-02 | INR 148.37 | -0.20% | INR 148.50 | INR 149.16 | INR 145.53 | 594.03K |
| 2026-09-01 | INR 148.67 | -1.84% | INR 151.46 | INR 154.29 | INR 147.40 | 344.90K |
| 2026-08-31 | INR 151.46 | -0.64% | INR 152.48 | INR 152.88 | INR 150.01 | 257.12K |
| 2026-08-28 | INR 152.43 | +0.67% | INR 151.41 | INR 153.00 | INR 150.61 | 224.39K |
| 2026-08-27 | INR 151.41 | -2.71% | INR 156.48 | INR 157.00 | INR 150.00 | 315.78K |
| 2026-08-26 | INR 155.62 | +1.23% | INR 154.98 | INR 157.25 | INR 154.00 | 200.08K |
| 2026-08-25 | INR 153.73 | -0.56% | INR 154.60 | INR 156.21 | INR 151.11 | 253.21K |
| 2026-08-24 | INR 154.60 | -1.82% | INR 157.47 | INR 159.39 | INR 153.76 | 396.11K |
| 2026-08-21 | INR 157.47 | -0.67% | INR 158.54 | INR 160.07 | INR 156.20 | 198.01K |
| 2026-08-20 | INR 158.54 | -0.91% | INR 162.00 | INR 162.90 | INR 157.10 | 263.95K |
| 2026-08-19 | INR 160.00 | +0.33% | INR 159.90 | INR 161.37 | INR 156.93 | 336.96K |
| 2026-08-18 | INR 159.48 | -2.90% | INR 163.99 | INR 165.00 | INR 158.12 | 591.76K |
| 2026-08-17 | INR 164.25 | -3.79% | INR 170.17 | INR 170.17 | INR 163.00 | 461.03K |
| 2026-08-14 | INR 170.72 | -1.70% | INR 173.49 | INR 173.49 | INR 167.66 | 402.68K |
| 2026-08-13 | INR 173.68 | +1.63% | INR 171.03 | INR 175.50 | INR 169.38 | 450.92K |
| 2026-08-12 | INR 170.89 | -1.04% | INR 173.50 | INR 177.06 | INR 168.22 | 675.18K |
| 2026-08-11 | INR 172.69 | +1.05% | INR 170.71 | INR 174.29 | INR 169.81 | 572.68K |
| 2026-08-10 | INR 170.89 | +1.39% | INR 167.00 | INR 171.90 | INR 166.02 | 432.52K |
| 2026-08-07 | INR 168.54 | -0.89% | INR 168.00 | INR 174.90 | INR 164.18 | 783.76K |
| 2026-08-06 | INR 170.06 | +1.92% | INR 167.34 | INR 173.00 | INR 166.86 | 1.30M |
| 2026-08-05 | INR 166.86 | +0.66% | INR 165.80 | INR 168.74 | INR 164.97 | 382.55K |
| 2026-08-04 | INR 165.77 | -0.46% | INR 166.50 | INR 167.00 | INR 162.12 | 594.23K |
| 2026-08-03 | INR 166.54 | +1.18% | INR 166.40 | INR 167.99 | INR 165.03 | 429.69K |
| 2026-07-31 | INR 164.59 | -3.19% | INR 170.00 | INR 172.00 | INR 163.21 | 1.16M |
| 2026-07-30 | INR 170.01 | +4.02% | INR 164.22 | INR 173.10 | INR 161.71 | 4.05M |
| 2026-07-29 | INR 163.44 | +13.52% | INR 154.49 | INR 168.48 | INR 153.03 | 16.77M |
| 2026-07-28 | INR 143.97 | -2.89% | INR 150.48 | INR 150.48 | INR 142.00 | 416.49K |
| 2026-07-27 | INR 148.26 | +5.41% | INR 141.65 | INR 149.50 | INR 141.65 | 897.67K |
| 2026-07-24 | INR 140.65 | +0.05% | INR 140.00 | INR 142.00 | INR 137.11 | 217.04K |
| 2026-07-23 | INR 140.58 | +1.22% | INR 137.49 | INR 145.00 | INR 137.48 | 532.52K |
| 2026-07-22 | INR 138.88 | -2.76% | INR 143.39 | INR 143.39 | INR 137.05 | 701.64K |
| 2026-07-21 | INR 142.82 | +9.70% | INR 132.99 | INR 144.39 | INR 131.90 | 4.92M |
| 2026-07-20 | INR 130.19 | +1.66% | INR 128.68 | INR 131.74 | INR 126.45 | 218.02K |
| 2026-07-17 | INR 128.07 | -0.85% | INR 129.20 | INR 130.16 | INR 127.72 | 176.89K |
| 2026-07-16 | INR 129.17 | -0.67% | INR 130.04 | INR 130.80 | INR 128.90 | 188.06K |
| 2026-07-15 | INR 130.04 | +0.88% | INR 129.95 | INR 131.98 | INR 129.35 | 204.36K |
| 2026-07-14 | INR 128.91 | -0.99% | INR 129.00 | INR 130.99 | INR 128.11 | 210.77K |
| 2026-07-13 | INR 130.20 | -0.55% | INR 130.92 | INR 131.70 | INR 126.20 | 356.25K |
| 2026-07-10 | INR 130.92 | +0.49% | INR 132.03 | INR 132.63 | INR 130.60 | 350.42K |
| 2026-07-09 | INR 130.28 | +0.99% | INR 130.93 | INR 133.39 | INR 128.50 | 592.36K |
| 2026-07-08 | INR 129.00 | -3.62% | INR 133.85 | INR 134.16 | INR 127.10 | 486.82K |
| 2026-07-07 | INR 133.85 | +1.09% | INR 132.41 | INR 137.25 | INR 130.32 | 1.10M |
| 2026-07-06 | INR 132.41 | +0.02% | INR 132.38 | INR 136.03 | INR 130.20 | 572.61K |
| 2026-07-03 | INR 132.38 | +1.84% | INR 130.70 | INR 137.80 | INR 130.70 | 931.83K |
| 2026-07-02 | INR 129.99 | +0.63% | INR 129.62 | INR 131.21 | INR 129.11 | 463.06K |
| 2026-07-01 | INR 129.18 | +0.66% | INR 128.90 | INR 130.35 | INR 128.02 | 244.35K |
| 2026-06-30 | INR 128.33 | -2.96% | INR 132.90 | INR 133.92 | INR 128.00 | 398.42K |
| 2026-06-29 | INR 132.24 | -1.86% | INR 135.40 | INR 135.50 | INR 130.27 | 190.61K |
| 2026-06-26 | INR 134.75 | 0.00% | INR 134.75 | INR 134.75 | INR 134.75 | 0 |
| 2026-06-25 | INR 134.75 | -0.58% | INR 135.60 | INR 138.00 | INR 134.00 | 177.79K |
| 2026-06-24 | INR 135.54 | -0.65% | INR 136.43 | INR 137.00 | INR 134.04 | 139.27K |
| 2026-06-23 | INR 136.42 | -2.46% | INR 140.00 | INR 140.00 | INR 135.48 | 247.58K |
| 2026-06-22 | INR 139.86 | -0.15% | INR 140.09 | INR 141.19 | INR 138.78 | 210.26K |
| 2026-06-19 | INR 140.07 | +1.20% | INR 139.79 | INR 142.40 | INR 137.50 | 473.87K |
| 2026-06-18 | INR 138.41 | +0.50% | INR 138.00 | INR 140.94 | INR 136.02 | 754.98K |
| 2026-06-17 | INR 137.72 | -4.26% | INR 143.98 | INR 145.84 | INR 134.35 | 1.50M |
| 2026-06-16 | INR 143.85 | +7.09% | INR 134.32 | INR 144.49 | INR 134.32 | 860.93K |
| 2026-06-15 | INR 134.32 | +4.93% | INR 130.00 | INR 136.57 | INR 130.00 | 895.94K |
| 2026-06-12 | INR 128.01 | +4.86% | INR 124.00 | INR 129.89 | INR 123.21 | 564.42K |
| 2026-06-11 | INR 122.08 | -0.33% | INR 123.07 | INR 124.99 | INR 120.61 | 528.75K |
| 2026-06-10 | INR 122.49 | -1.20% | INR 123.98 | INR 125.69 | INR 121.50 | 238.11K |
| 2026-06-09 | INR 123.98 | +0.65% | INR 123.20 | INR 124.95 | INR 122.03 | 289.12K |
| 2026-06-08 | INR 123.18 | -1.86% | INR 125.00 | INR 125.75 | INR 122.51 | 212.51K |
| 2026-06-05 | INR 125.52 | +0.23% | INR 125.23 | INR 126.59 | INR 124.11 | 190.65K |
| 2026-06-04 | INR 125.23 | -0.81% | INR 126.95 | INR 127.59 | INR 124.43 | 297.55K |
| 2026-06-03 | INR 126.25 | -1.59% | INR 127.55 | INR 129.10 | INR 125.32 | 257.41K |
| 2026-06-02 | INR 128.29 | -0.80% | INR 129.30 | INR 130.11 | INR 126.12 | 237.21K |
| 2026-06-01 | INR 129.32 | -2.69% | INR 134.99 | INR 134.99 | INR 128.10 | 305.42K |
| 2026-05-29 | INR 132.89 | -1.20% | INR 133.17 | INR 136.97 | INR 131.91 | 237.91K |