S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹147.83

(-1.24%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	143.2	146.25	143.2	143.95	3,856	3,31,05,513.09	1,38,372
29-Jan-2026	143.95	144.5	139.17	139.81	3,280	3,95,73,618.92	2,03,569
30-Jan-2026	139.75	146	134.96	144.99	4,357	4,74,95,933.36	2,00,604
01-Feb-2026	143	146.5	142.79	143.66	2,090	1,39,50,017.35	46,379
02-Feb-2026	144.38	149	140.77	147.27	3,026	3,96,96,811.2	1,73,508
03-Feb-2026	155.09	159.99	149	158.28	12,056	9,76,98,042.65	2,81,644
04-Feb-2026	158.19	164.21	157.51	161.24	8,263	8,63,45,326	3,52,909
05-Feb-2026	161	163	158.4	161.53	2,820	3,42,85,557.49	1,37,916
06-Feb-2026	161.53	169.61	156.93	169.23	7,011	7,21,64,327.73	2,21,494
09-Feb-2026	171.9	183	170.08	177.77	14,256	19,20,13,205.42	5,43,066
10-Feb-2026	177.2	178.25	174.02	174.82	6,457	12,63,74,667.39	4,95,493
11-Feb-2026	174	175.68	173	174.45	4,498	4,48,78,761.1	1,50,515
12-Feb-2026	175	176.43	173.04	174.92	3,844	6,94,33,144.92	2,82,780
13-Feb-2026	173	173	167	167.15	3,692	3,82,41,529.9	1,47,703
16-Feb-2026	166	167.1	161.9	164.61	3,087	4,61,82,886.93	1,30,902
17-Feb-2026	163.75	166.01	161.36	161.81	3,530	4,31,60,435.25	1,75,682
18-Feb-2026	161.82	168.05	160.28	164.74	5,603	6,53,14,733.6	2,25,844
19-Feb-2026	163.91	164.41	155.29	156.39	3,566	4,14,18,857.89	1,61,732
20-Feb-2026	156.39	161	154.4	157.54	4,540	4,45,01,329.06	1,31,025
23-Feb-2026	159	159.99	155	155.32	2,360	3,46,59,448.99	1,27,146
24-Feb-2026	153.9	154.84	151.88	153.13	2,622	2,17,37,585.51	68,931
25-Feb-2026	155	155.5	148.35	149.79	8,035	8,56,53,693.08	3,78,780
26-Feb-2026	152.05	154.4	147.98	149.68	6,992	4,34,30,663.57	1,45,734

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice