S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹222.31

(-0.96%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	238.6	243.51	237.53	240.19	13,304	6,24,85,020.06	1,33,127
07-Oct-2025	240.19	241.55	232.1	233.91	6,477	4,23,56,361.25	1,07,686
08-Oct-2025	236.3	240.56	225	226.02	11,815	11,01,17,511.07	2,32,684
09-Oct-2025	225	228.99	223.01	227.74	8,043	6,08,23,016.01	1,60,580
10-Oct-2025	227.1	229.78	226	226.95	7,403	5,14,96,168.72	1,32,672
13-Oct-2025	226.05	226.85	220	221.52	9,560	5,19,52,680.98	1,48,437
14-Oct-2025	222.15	222.71	217	217.7	10,549	5,49,81,226.26	1,42,731
15-Oct-2025	219.45	219.99	216.9	218.52	4,100	2,88,20,326.75	85,089
16-Oct-2025	218.95	224.98	218.57	222.32	5,802	4,41,72,233.66	1,01,769
17-Oct-2025	222.75	224.47	218.21	220.11	12,236	12,17,87,230.11	3,74,722
20-Oct-2025	222.5	224.51	217.99	223.46	4,448	3,35,20,963.56	84,665
21-Oct-2025	225	227	223.46	225.85	2,610	1,80,87,597.29	50,462
23-Oct-2025	226.29	231.28	225.6	228.02	5,665	4,06,57,896.52	95,628
24-Oct-2025	228.02	228.52	220	221.11	8,536	6,48,19,827.56	1,48,013
27-Oct-2025	222.84	225.25	221.21	223.02	4,145	2,95,83,018.21	65,621
28-Oct-2025	223.03	224.2	218	218.45	5,351	6,19,92,992.63	2,02,671
29-Oct-2025	219	229.83	218.75	226.39	4,244	5,05,22,899.05	1,26,357
30-Oct-2025	227.6	228.89	220.98	222.13	4,330	6,71,84,589.8	1,93,136
31-Oct-2025	222.98	223.17	219.68	221.13	2,560	3,48,99,848.06	1,01,116
03-Nov-2025	223	227.38	221.3	224.47	3,323	4,83,51,338.06	1,21,722
04-Nov-2025	224.47	226.2	221.46	222.31	2,945	2,82,55,868.93	63,420

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice