SHK Historical Share Price Data
S H Kelkar & Company Ltd Share Price
SHK
CMP as on 10-May-24 12:00
₹ 191
₹ 191
0.55 | 0.29%
Open
₹ 192
₹ 192
Turnover(lac)
₹ 772
₹ 772
Prev. Close
₹ 190.25
₹ 190.25
Day's Vol (shares)
₹ 404,465
₹ 404,465
Day's Vol (shares)
₹ 185.95 ₹ 192.50
CMP as on 10-May-24 12:00
₹ 191
₹ 191
-0.45 | -0.24%
Open
₹ 192
₹ 192
Turnover(lac)
₹ 49
₹ 49
Prev. Close
₹ 191.30
₹ 191.30
Day's Vol (shares)
₹ 25,922
₹ 25,922
Day's Vol (shares)
₹ 186.00 ₹ 192.40
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 209.9 | 216 | 209.9 | 212.6 | 15719 | 110464722.75 | 205807 | 6.10 | 2.70 |
12-Apr-2024 | 213.5 | 214.45 | 206.5 | 207.05 | 7390 | 55264476 | 139261 | 7.95 | -6.45 |
15-Apr-2024 | 202.55 | 206.95 | 196.3 | 202.45 | 9943 | 70132305.9 | 347398 | 10.65 | -0.10 |
16-Apr-2024 | 202 | 205.5 | 200 | 203.6 | 4514 | 26923640.15 | 57055 | 5.50 | 1.60 |
18-Apr-2024 | 214 | 214 | 201 | 202 | 7659 | 54859735.75 | 122734 | 13.00 | -12.00 |
19-Apr-2024 | 198.8 | 203.8 | 196.5 | 202.3 | 9787 | 57746730.9 | 127232 | 7.30 | 3.50 |
22-Apr-2024 | 202.4 | 212.95 | 202.4 | 210.45 | 14242 | 121404452.1 | 210982 | 10.55 | 8.05 |
23-Apr-2024 | 211.55 | 232 | 210.1 | 223.7 | 58143 | 803260786 | 1337605 | 21.90 | 12.15 |
24-Apr-2024 | 211.05 | 221 | 205.25 | 206.6 | 35287 | 451320314.65 | 958785 | 15.75 | -4.45 |
25-Apr-2024 | 208 | 214.2 | 207.2 | 209.1 | 13223 | 156172589.45 | 742959 | 7.00 | 1.10 |
26-Apr-2024 | 209.2 | 215.4 | 204 | 205.9 | 12040 | 164252471.3 | 378243 | 11.40 | -3.30 |
29-Apr-2024 | 207.2 | 209 | 195 | 198.65 | 15959 | 205024065.3 | 554853 | 14.00 | -8.55 |
30-Apr-2024 | 197.05 | 200.85 | 195.6 | 198.7 | 13654 | 111018622.4 | 267324 | 5.25 | 1.65 |
02-May-2024 | 198.65 | 200.1 | 193.3 | 196.55 | 11298 | 93448546.15 | 259917 | 6.80 | -2.10 |
03-May-2024 | 197.65 | 199 | 194 | 196.55 | 8633 | 65168097.15 | 186836 | 5.00 | -1.10 |
06-May-2024 | 200 | 200 | 187.45 | 188.7 | 15556 | 85664990.15 | 218959 | 12.55 | -11.30 |
07-May-2024 | 188.55 | 193 | 186.65 | 190.65 | 9584 | 68383422.15 | 185880 | 6.35 | 2.10 |
08-May-2024 | 193.5 | 199.55 | 188.3 | 198.25 | 16963 | 108297103.45 | 244211 | 11.25 | 4.75 |
09-May-2024 | 199.5 | 201.5 | 187.85 | 190.25 | 10880 | 90870938.8 | 255441 | 13.65 | -9.25 |
10-May-2024 | 192 | 192.5 | 185.95 | 190.8 | 9794 | 76705675.35 | 201574 | 6.55 | -1.20 |