S H Kelkar and Company Limited (NSE:SHK)
India
· Delayed Price · Currency is INR 131.05
+1.34 (1.03%)
Mar 10, 2026, 1:29 PM IST
S H Kelkar and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.96 | 133.40 | 127.29 | 129.71 | 129.71 | -3.49% | 308,331 |
| Mar 6, 2026 | 134.00 | 138.54 | 133.00 | 134.40 | 134.40 | -0.29% | 317,750 |
| Mar 5, 2026 | 137.26 | 140.50 | 133.12 | 134.79 | 134.79 | -1.71% | 425,107 |
| Mar 4, 2026 | 143.42 | 143.42 | 134.50 | 137.14 | 137.14 | -4.38% | 478,867 |
| Mar 2, 2026 | 140.05 | 146.43 | 140.00 | 143.42 | 143.42 | -2.98% | 272,239 |
| Feb 27, 2026 | 149.95 | 150.47 | 147.00 | 147.83 | 147.83 | -1.24% | 168,755 |
| Feb 26, 2026 | 152.05 | 154.40 | 147.98 | 149.68 | 149.68 | -0.07% | 289,103 |
| Feb 25, 2026 | 155.00 | 155.50 | 148.35 | 149.79 | 149.79 | -2.18% | 564,209 |
| Feb 24, 2026 | 153.90 | 154.84 | 151.88 | 153.13 | 153.13 | -1.41% | 141,988 |
| Feb 23, 2026 | 159.00 | 159.99 | 155.00 | 155.32 | 155.32 | -1.41% | 220,932 |
| Feb 20, 2026 | 156.39 | 161.00 | 154.40 | 157.54 | 157.54 | 0.74% | 282,640 |
| Feb 19, 2026 | 163.91 | 164.41 | 155.29 | 156.39 | 156.39 | -5.07% | 260,843 |
| Feb 18, 2026 | 161.82 | 168.05 | 160.28 | 164.74 | 164.74 | 1.81% | 396,078 |
| Feb 17, 2026 | 163.75 | 166.01 | 161.36 | 161.81 | 161.81 | -1.70% | 265,142 |
| Feb 16, 2026 | 166.00 | 167.10 | 161.90 | 164.61 | 164.61 | -1.52% | 281,356 |
| Feb 13, 2026 | 173.00 | 173.00 | 167.00 | 167.15 | 167.15 | -4.44% | 225,192 |
| Feb 12, 2026 | 175.00 | 176.43 | 173.04 | 174.92 | 173.92 | 0.27% | 397,075 |
| Feb 11, 2026 | 174.00 | 175.68 | 173.00 | 174.45 | 173.45 | -0.21% | 257,214 |
| Feb 10, 2026 | 177.20 | 178.25 | 174.02 | 174.82 | 173.82 | -1.66% | 718,721 |
| Feb 9, 2026 | 171.90 | 183.00 | 170.08 | 177.77 | 176.75 | 5.05% | 1,076,953 |
| Feb 6, 2026 | 161.53 | 169.61 | 156.93 | 169.23 | 168.26 | 4.77% | 436,279 |
| Feb 5, 2026 | 161.00 | 163.00 | 158.40 | 161.53 | 160.61 | 0.18% | 213,207 |
| Feb 4, 2026 | 158.19 | 164.21 | 157.51 | 161.24 | 160.32 | 1.87% | 535,546 |
| Feb 3, 2026 | 155.09 | 159.99 | 149.00 | 158.28 | 157.38 | 7.48% | 630,293 |
| Feb 2, 2026 | 144.38 | 149.00 | 140.77 | 147.27 | 146.43 | 2.51% | 276,728 |
| Feb 1, 2026 | 143.00 | 146.50 | 142.79 | 143.66 | 142.84 | -0.92% | 96,581 |
| Jan 30, 2026 | 139.75 | 146.00 | 134.96 | 144.99 | 144.16 | 3.71% | 335,715 |
| Jan 29, 2026 | 143.95 | 144.50 | 139.17 | 139.81 | 139.01 | -2.88% | 281,926 |
| Jan 28, 2026 | 143.20 | 146.25 | 143.20 | 143.95 | 143.13 | 0.73% | 229,215 |
| Jan 27, 2026 | 143.40 | 147.85 | 134.52 | 142.91 | 142.09 | 0.16% | 439,274 |
| Jan 23, 2026 | 150.80 | 150.80 | 141.98 | 142.68 | 141.86 | -3.98% | 176,954 |
| Jan 22, 2026 | 145.59 | 152.00 | 145.59 | 148.60 | 147.75 | 2.18% | 233,929 |
| Jan 21, 2026 | 151.25 | 153.98 | 144.69 | 145.43 | 144.60 | -5.85% | 467,810 |
| Jan 20, 2026 | 161.32 | 161.32 | 152.60 | 154.47 | 153.59 | -3.87% | 189,840 |
| Jan 19, 2026 | 161.30 | 162.11 | 158.17 | 160.69 | 159.77 | -0.88% | 161,968 |
| Jan 16, 2026 | 164.40 | 167.25 | 161.05 | 162.11 | 161.18 | -1.44% | 178,618 |
| Jan 14, 2026 | 166.01 | 167.60 | 163.52 | 164.48 | 163.54 | -1.80% | 352,794 |
| Jan 13, 2026 | 172.00 | 174.90 | 166.75 | 167.50 | 166.54 | -2.36% | 247,051 |
| Jan 12, 2026 | 179.29 | 182.01 | 171.05 | 171.54 | 170.56 | -4.22% | 230,248 |
| Jan 9, 2026 | 183.01 | 184.35 | 173.51 | 179.10 | 178.08 | -2.59% | 711,112 |
| Jan 8, 2026 | 183.67 | 186.82 | 182.26 | 183.87 | 182.82 | -0.27% | 447,981 |
| Jan 7, 2026 | 182.09 | 185.00 | 182.00 | 184.36 | 183.31 | 1.25% | 192,711 |
| Jan 6, 2026 | 182.00 | 183.95 | 181.40 | 182.08 | 181.04 | -0.09% | 172,685 |
| Jan 5, 2026 | 180.15 | 183.99 | 180.06 | 182.25 | 181.21 | 0.48% | 411,908 |
| Jan 2, 2026 | 176.19 | 183.99 | 175.59 | 181.38 | 180.34 | 2.95% | 192,589 |
| Jan 1, 2026 | 178.26 | 179.95 | 174.24 | 176.19 | 175.18 | -1.67% | 112,105 |
| Dec 31, 2025 | 175.55 | 180.00 | 175.55 | 179.18 | 178.16 | 2.07% | 169,245 |
| Dec 30, 2025 | 178.61 | 178.72 | 171.86 | 175.55 | 174.55 | -1.78% | 219,485 |
| Dec 29, 2025 | 181.00 | 181.00 | 176.98 | 178.74 | 177.72 | -0.45% | 112,231 |
| Dec 26, 2025 | 173.40 | 182.69 | 172.41 | 179.55 | 178.52 | 4.09% | 440,092 |
| Dec 24, 2025 | 175.90 | 177.49 | 171.90 | 172.50 | 171.51 | -1.93% | 308,418 |
| Dec 23, 2025 | 177.99 | 179.80 | 175.35 | 175.90 | 174.89 | -0.35% | 273,988 |
| Dec 22, 2025 | 166.20 | 178.30 | 166.20 | 176.51 | 175.50 | 5.91% | 559,716 |
| Dec 19, 2025 | 164.10 | 167.90 | 163.35 | 166.66 | 165.71 | 2.09% | 164,470 |
| Dec 18, 2025 | 166.50 | 166.50 | 161.22 | 163.25 | 162.32 | -1.45% | 173,349 |
| Dec 17, 2025 | 167.48 | 167.99 | 164.70 | 165.66 | 164.71 | -0.81% | 103,876 |
| Dec 16, 2025 | 167.21 | 168.25 | 164.80 | 167.01 | 166.06 | 0.37% | 255,121 |
| Dec 15, 2025 | 166.35 | 167.99 | 164.70 | 166.40 | 165.45 | -0.29% | 155,062 |
| Dec 12, 2025 | 166.50 | 168.50 | 164.58 | 166.88 | 165.93 | 0.19% | 140,372 |
| Dec 11, 2025 | 163.50 | 167.45 | 161.47 | 166.57 | 165.62 | 1.45% | 124,802 |
| Dec 10, 2025 | 164.70 | 168.10 | 162.99 | 164.19 | 163.25 | -1.19% | 145,789 |
| Dec 9, 2025 | 159.50 | 166.89 | 157.12 | 166.16 | 165.21 | 3.24% | 329,814 |
| Dec 8, 2025 | 168.00 | 168.00 | 159.71 | 160.95 | 160.03 | -2.26% | 240,659 |
| Dec 5, 2025 | 168.00 | 168.00 | 163.65 | 164.67 | 163.73 | -2.01% | 158,234 |
| Dec 4, 2025 | 166.98 | 169.53 | 165.90 | 168.04 | 167.08 | 0.74% | 159,517 |
| Dec 3, 2025 | 171.49 | 171.49 | 165.00 | 166.80 | 165.85 | -1.83% | 245,727 |
| Dec 2, 2025 | 173.00 | 173.00 | 169.05 | 169.91 | 168.94 | -1.24% | 169,879 |
| Dec 1, 2025 | 172.59 | 173.00 | 171.01 | 172.05 | 171.07 | 0.57% | 156,082 |
| Nov 28, 2025 | 167.00 | 172.50 | 166.50 | 171.07 | 170.09 | 1.83% | 345,104 |
| Nov 27, 2025 | 171.65 | 172.43 | 167.10 | 168.00 | 167.04 | -1.15% | 219,702 |
| Nov 26, 2025 | 172.50 | 174.50 | 169.00 | 169.96 | 168.99 | -1.40% | 329,847 |
| Nov 25, 2025 | 173.72 | 175.00 | 172.00 | 172.38 | 171.39 | -1.30% | 230,606 |
| Nov 24, 2025 | 178.50 | 178.50 | 172.00 | 174.65 | 173.65 | -1.90% | 362,654 |
| Nov 21, 2025 | 179.19 | 179.19 | 175.05 | 178.04 | 177.02 | 0.20% | 268,851 |
| Nov 20, 2025 | 178.78 | 178.78 | 174.61 | 177.69 | 176.67 | 0.83% | 202,481 |
| Nov 19, 2025 | 178.00 | 178.07 | 173.96 | 176.22 | 175.21 | -1.04% | 343,980 |
| Nov 18, 2025 | 176.50 | 179.20 | 173.87 | 178.08 | 177.06 | 1.13% | 428,263 |
| Nov 17, 2025 | 169.69 | 177.04 | 169.00 | 176.09 | 175.08 | 3.77% | 1,148,708 |
| Nov 14, 2025 | 175.70 | 175.70 | 168.45 | 169.69 | 168.72 | -2.68% | 740,179 |
| Nov 13, 2025 | 182.00 | 182.00 | 172.96 | 174.36 | 173.36 | -3.12% | 1,208,139 |
| Nov 12, 2025 | 187.00 | 187.18 | 179.10 | 179.98 | 178.95 | -2.51% | 740,752 |
| Nov 11, 2025 | 192.15 | 192.15 | 183.20 | 184.61 | 183.55 | -2.00% | 499,294 |
| Nov 10, 2025 | 205.00 | 210.00 | 185.33 | 188.37 | 187.29 | -13.14% | 1,915,152 |
| Nov 7, 2025 | 216.70 | 218.99 | 214.20 | 216.86 | 215.62 | 0.10% | 150,322 |
| Nov 6, 2025 | 222.50 | 222.50 | 216.00 | 216.65 | 215.41 | -2.55% | 165,449 |
| Nov 4, 2025 | 224.47 | 226.20 | 221.46 | 222.31 | 221.04 | -0.96% | 126,118 |
| Nov 3, 2025 | 223.00 | 227.38 | 221.30 | 224.47 | 223.19 | 1.51% | 215,640 |
| Oct 31, 2025 | 222.98 | 223.17 | 219.68 | 221.13 | 219.87 | -0.45% | 157,890 |
| Oct 30, 2025 | 227.60 | 228.89 | 220.98 | 222.13 | 220.86 | -1.88% | 299,972 |
| Oct 29, 2025 | 219.00 | 229.83 | 218.75 | 226.39 | 225.10 | 3.63% | 224,946 |
| Oct 28, 2025 | 223.03 | 224.20 | 218.00 | 218.45 | 217.20 | -2.05% | 281,330 |
| Oct 27, 2025 | 222.84 | 225.25 | 221.21 | 223.02 | 221.75 | 0.86% | 132,574 |
| Oct 24, 2025 | 228.02 | 228.52 | 220.00 | 221.11 | 219.85 | -3.03% | 291,904 |
| Oct 23, 2025 | 226.29 | 231.28 | 225.60 | 228.02 | 226.72 | 0.96% | 177,876 |
| Oct 21, 2025 | 225.00 | 227.00 | 223.46 | 225.85 | 224.56 | 1.07% | 80,104 |
| Oct 20, 2025 | 222.50 | 224.51 | 217.99 | 223.46 | 222.18 | 1.52% | 151,121 |
| Oct 17, 2025 | 222.75 | 224.47 | 218.21 | 220.11 | 218.85 | -0.99% | 548,802 |
| Oct 16, 2025 | 218.95 | 224.98 | 218.57 | 222.32 | 221.05 | 1.74% | 198,852 |
| Oct 15, 2025 | 219.45 | 219.99 | 216.90 | 218.52 | 217.27 | 0.38% | 132,179 |
| Oct 14, 2025 | 222.15 | 222.71 | 217.00 | 217.70 | 216.46 | -1.72% | 250,474 |