Skip to main content
S H Kelkar and Company Limited (NSE:SHK)
India flag India · Delayed Price · Currency is INR
145.82
-0.93 (-0.63%)
Apr 29, 2026, 3:29 PM IST

S H Kelkar and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026146.75149.75145.10145.82145.82-0.63%148,701
Apr 28, 2026148.45150.88146.02146.75146.75-1.21%358,208
Apr 27, 2026142.26150.98142.26148.54148.544.42%257,599
Apr 24, 2026147.70147.70141.18142.25142.25-3.58%200,453
Apr 23, 2026147.00149.00146.10147.53147.530.18%242,394
Apr 22, 2026148.50148.50145.50147.26147.26-1.13%249,391
Apr 21, 2026147.09150.85145.77148.95148.951.26%353,912
Apr 20, 2026147.00149.50143.01147.09147.090.08%242,447
Apr 17, 2026144.50147.47142.75146.97146.971.96%353,681
Apr 16, 2026143.99145.59140.61144.14144.140.90%273,051
Apr 15, 2026140.65144.74140.40142.85142.853.19%365,101
Apr 13, 2026135.00139.39133.02138.44138.44-0.98%249,771
Apr 10, 2026137.77142.10137.45139.81139.812.22%363,666
Apr 9, 2026135.89139.50132.95136.77136.772.02%556,647
Apr 8, 2026129.99134.90126.00134.06134.068.57%851,692
Apr 7, 2026120.00125.00119.01123.48123.482.41%497,901
Apr 6, 2026122.00122.66117.58120.58120.58-0.20%716,355
Apr 2, 2026122.00122.00116.50120.82120.82-2.01%574,306
Apr 1, 2026118.00124.29115.05123.30123.309.76%365,559
Mar 30, 2026118.01119.45111.98112.34112.34-5.90%640,687
Mar 27, 2026127.28127.28118.53119.38119.38-6.27%681,452
Mar 25, 2026130.99132.49126.50127.36127.36-1.32%479,429
Mar 24, 2026124.00132.39120.31129.06129.066.51%598,847
Mar 23, 2026122.41123.39118.66121.17121.17-2.94%495,577
Mar 20, 2026124.00129.42124.00124.84124.840.35%299,961
Mar 19, 2026127.00128.39123.10124.40124.40-3.59%377,800
Mar 18, 2026123.00129.90123.00129.03129.035.12%511,770
Mar 17, 2026118.50124.99118.50122.75122.752.73%370,218
Mar 16, 2026122.50122.51116.05119.49119.49-0.99%534,271
Mar 13, 2026129.16129.42120.00120.68120.68-6.57%478,207
Mar 12, 2026130.74137.00128.51129.16129.16-1.25%650,631
Mar 11, 2026133.00135.70130.10130.80130.80-1.43%297,034
Mar 10, 2026133.00134.50129.74132.70132.702.31%415,177
Mar 9, 2026132.96133.40127.29129.71129.71-3.49%308,331
Mar 6, 2026134.00138.54133.00134.40134.40-0.29%317,750
Mar 5, 2026137.26140.50133.12134.79134.79-1.71%425,107
Mar 4, 2026143.42143.42134.50137.14137.14-4.38%478,867
Mar 2, 2026140.05146.43140.00143.42143.42-2.98%272,239
Feb 27, 2026149.95150.47147.00147.83147.83-1.24%168,755
Feb 26, 2026152.05154.40147.98149.68149.68-0.07%289,103
Feb 25, 2026155.00155.50148.35149.79149.79-2.18%564,209
Feb 24, 2026153.90154.84151.88153.13153.13-1.41%141,988
Feb 23, 2026159.00159.99155.00155.32155.32-1.41%220,932
Feb 20, 2026156.39161.00154.40157.54157.540.74%282,640
Feb 19, 2026163.91164.41155.29156.39156.39-5.07%260,843
Feb 18, 2026161.82168.05160.28164.74164.741.81%396,078
Feb 17, 2026163.75166.01161.36161.81161.81-1.70%265,142
Feb 16, 2026166.00167.10161.90164.61164.61-1.52%281,356
Feb 13, 2026173.00173.00167.00167.15167.15-4.44%225,192
Feb 12, 2026175.00176.43173.04174.92173.920.27%397,075
Feb 11, 2026174.00175.68173.00174.45173.45-0.21%257,214
Feb 10, 2026177.20178.25174.02174.82173.82-1.66%718,721
Feb 9, 2026171.90183.00170.08177.77176.755.05%1,076,953
Feb 6, 2026161.53169.61156.93169.23168.264.77%436,279
Feb 5, 2026161.00163.00158.40161.53160.610.18%213,207
Feb 4, 2026158.19164.21157.51161.24160.321.87%535,546
Feb 3, 2026155.09159.99149.00158.28157.387.48%630,293
Feb 2, 2026144.38149.00140.77147.27146.432.51%276,728
Feb 1, 2026143.00146.50142.79143.66142.84-0.92%96,581
Jan 30, 2026139.75146.00134.96144.99144.163.71%335,715
Jan 29, 2026143.95144.50139.17139.81139.01-2.88%281,926
Jan 28, 2026143.20146.25143.20143.95143.130.73%229,215
Jan 27, 2026143.40147.85134.52142.91142.090.16%439,274
Jan 23, 2026150.80150.80141.98142.68141.86-3.98%176,954
Jan 22, 2026145.59152.00145.59148.60147.752.18%233,929
Jan 21, 2026151.25153.98144.69145.43144.60-5.85%467,810
Jan 20, 2026161.32161.32152.60154.47153.59-3.87%189,840
Jan 19, 2026161.30162.11158.17160.69159.77-0.88%161,968
Jan 16, 2026164.40167.25161.05162.11161.18-1.44%178,618
Jan 14, 2026166.01167.60163.52164.48163.54-1.80%352,794
Jan 13, 2026172.00174.90166.75167.50166.54-2.36%247,051
Jan 12, 2026179.29182.01171.05171.54170.56-4.22%230,248
Jan 9, 2026183.01184.35173.51179.10178.08-2.59%711,112
Jan 8, 2026183.67186.82182.26183.87182.82-0.27%447,981
Jan 7, 2026182.09185.00182.00184.36183.311.25%192,711
Jan 6, 2026182.00183.95181.40182.08181.04-0.09%172,685
Jan 5, 2026180.15183.99180.06182.25181.210.48%411,908
Jan 2, 2026176.19183.99175.59181.38180.342.95%192,589
Jan 1, 2026178.26179.95174.24176.19175.18-1.67%112,105
Dec 31, 2025175.55180.00175.55179.18178.162.07%169,245
Dec 30, 2025178.61178.72171.86175.55174.55-1.78%219,485
Dec 29, 2025181.00181.00176.98178.74177.72-0.45%112,231
Dec 26, 2025173.40182.69172.41179.55178.524.09%440,092
Dec 24, 2025175.90177.49171.90172.50171.51-1.93%308,418
Dec 23, 2025177.99179.80175.35175.90174.89-0.35%273,988
Dec 22, 2025166.20178.30166.20176.51175.505.91%559,716
Dec 19, 2025164.10167.90163.35166.66165.712.09%164,470
Dec 18, 2025166.50166.50161.22163.25162.32-1.45%173,349
Dec 17, 2025167.48167.99164.70165.66164.71-0.81%103,876
Dec 16, 2025167.21168.25164.80167.01166.060.37%255,121
Dec 15, 2025166.35167.99164.70166.40165.45-0.29%155,062
Dec 12, 2025166.50168.50164.58166.88165.930.19%140,372
Dec 11, 2025163.50167.45161.47166.57165.621.45%124,802
Dec 10, 2025164.70168.10162.99164.19163.25-1.19%145,789
Dec 9, 2025159.50166.89157.12166.16165.213.24%329,814
Dec 8, 2025168.00168.00159.71160.95160.03-2.26%240,659
Dec 5, 2025168.00168.00163.65164.67163.73-2.01%158,234
Dec 4, 2025166.98169.53165.90168.04167.080.74%159,517
Dec 3, 2025171.49171.49165.00166.80165.85-1.83%245,727
Dec 2, 2025173.00173.00169.05169.91168.94-1.24%169,879