S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹169.69

(-2.68%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice