S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹171.07

(1.83%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	222.5	222.5	216	216.65	3,688	3,60,65,652.47	1,01,723
07-Nov-2025	216.7	218.99	214.2	216.86	2,885	3,25,68,947.13	82,527
10-Nov-2025	205	210	185.33	188.37	24,847	36,67,09,679.01	9,94,037
11-Nov-2025	192.15	192.15	183.2	184.61	9,745	9,32,02,201.29	2,56,812
12-Nov-2025	187	187.18	179.1	179.98	8,564	13,47,09,130.73	5,07,444
13-Nov-2025	182	182	172.96	174.36	10,398	21,23,92,357.48	8,44,949
14-Nov-2025	175.7	175.7	168.45	169.69	11,069	12,59,35,316.33	4,88,183
17-Nov-2025	169.69	177.04	169	176.09	11,217	19,81,11,118.45	7,39,284
18-Nov-2025	176.5	179.2	173.87	178.08	5,763	7,58,40,055.18	2,56,060
19-Nov-2025	178	178.07	173.96	176.22	5,630	6,03,94,346.56	2,04,283
20-Nov-2025	178.78	178.78	174.61	177.69	3,031	3,57,87,881.12	1,24,695
21-Nov-2025	179.19	179.19	175.05	178.04	3,548	4,77,47,494.81	2,00,746
24-Nov-2025	178.5	178.5	172	174.65	5,350	6,33,29,807.66	2,08,619
25-Nov-2025	173.72	175	172	172.38	3,874	3,98,95,649.92	1,37,655
26-Nov-2025	172.5	174.5	169	169.96	5,308	5,65,89,070.87	2,22,044
27-Nov-2025	171.65	172.43	167.1	168	3,940	3,71,76,498.72	1,35,737
28-Nov-2025	167	172.5	166.5	171.07	5,406	5,84,96,721.49	1,95,431

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice