S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹243.05

(0.24%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	240.3	242.59	235.22	237.09	9,258	4,59,12,415.16	84,675
20-Jun-2025	239.4	241.53	235.47	239.81	4,055	2,24,25,383.58	36,685
23-Jun-2025	239.75	239.75	235.25	236.14	5,947	3,44,02,232.97	68,084
24-Jun-2025	238	244.8	238	242.73	5,154	3,27,10,811.67	60,152
25-Jun-2025	245.3	251.9	242.73	250.59	11,439	12,31,20,733.82	1,84,810
26-Jun-2025	252	254	234.2	235.5	14,461	17,23,98,445.42	4,50,200
27-Jun-2025	238.09	238.99	227.1	228.12	13,473	15,93,52,460.53	4,37,994
30-Jun-2025	230	236.9	228.13	234.93	10,075	12,45,69,451.19	3,62,896
01-Jul-2025	234.93	236.48	231.22	235.52	9,487	5,67,94,660.2	1,40,962
02-Jul-2025	238	238.99	230.02	232.37	6,211	4,27,90,313.79	83,195
03-Jul-2025	233.5	234.99	231.51	234.02	6,065	4,42,27,128.15	1,02,470
04-Jul-2025	234.02	239.21	234.02	234.78	7,224	5,00,77,295.02	1,09,301
07-Jul-2025	234.78	237.76	230	234.49	8,889	6,71,38,933.57	1,29,942
08-Jul-2025	234.5	237.3	229.35	230.84	4,641	4,25,08,056.71	1,14,053
09-Jul-2025	230.5	233.98	229.82	232.15	5,084	3,57,05,373.92	96,280
10-Jul-2025	233.98	234.19	230.51	231.6	3,372	2,10,04,558.75	53,909
11-Jul-2025	230.85	232	227.62	228.81	5,127	6,58,91,426.82	2,14,866
14-Jul-2025	229.9	230.25	225.7	229.46	5,459	3,17,40,046.57	72,612
15-Jul-2025	230.45	233.69	229.37	233.12	4,860	2,72,37,068.46	72,194
16-Jul-2025	235.8	243.5	233.13	242.07	12,179	11,96,20,439.33	2,54,398
17-Jul-2025	243.7	244.61	239.29	242.47	7,101	8,16,78,540.27	2,08,560
18-Jul-2025	243.2	244.71	240	243.05	6,352	5,04,01,744.09	1,25,904

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice