S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹154.47

(-3.87%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	166.2	178.3	166.2	176.51	9,825	9,72,95,598.4	2,74,799
23-Dec-2025	177.99	179.8	175.35	175.9	6,374	4,86,19,548.54	1,49,746
24-Dec-2025	175.9	177.49	171.9	172.5	5,940	5,36,34,601.65	1,57,696
26-Dec-2025	173.4	182.69	172.41	179.55	8,387	7,89,77,145.38	1,93,180
29-Dec-2025	181	181	176.98	178.74	3,944	2,01,16,109.26	57,914
30-Dec-2025	178.61	178.72	171.86	175.55	4,970	3,82,56,826.58	1,23,221
31-Dec-2025	175.55	180	175.55	179.18	3,963	3,01,32,497.51	89,963
01-Jan-2026	178.26	179.95	174.24	176.19	2,766	1,97,51,249.3	69,998
02-Jan-2026	176.19	183.99	175.59	181.38	4,688	3,46,50,870.77	1,21,819
05-Jan-2026	180.15	183.99	180.06	182.25	5,799	7,47,45,784.69	3,21,005
06-Jan-2026	182	183.95	181.4	182.08	4,073	3,14,79,224.02	1,22,464
07-Jan-2026	182.09	185	182	184.36	4,236	3,54,34,787.68	1,07,072
08-Jan-2026	183.67	186.82	182.26	183.87	7,707	8,28,91,994.05	2,90,806
09-Jan-2026	183.01	184.35	173.51	179.1	11,088	12,65,53,413.76	3,62,175
12-Jan-2026	179.29	182.01	171.05	171.54	4,848	3,98,89,068.3	1,24,404
13-Jan-2026	172	174.9	166.75	167.5	3,895	4,18,50,638.26	1,50,247
14-Jan-2026	166.01	167.6	163.52	164.48	5,995	5,81,99,934.81	2,27,091
16-Jan-2026	164.4	167.25	161.05	162.11	3,984	2,92,17,291.78	1,09,681
19-Jan-2026	161.3	162.11	158.17	160.69	2,534	2,59,66,018.56	87,632
20-Jan-2026	161.32	161.32	152.6	154.47	3,090	2,96,67,425.54	1,22,982

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice