S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹166.66

(2.09%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	172.59	173	171.01	172.05	3,361	2,68,71,339.31	93,047
02-Dec-2025	173	173	169.05	169.91	4,743	2,89,09,473.61	1,03,858
03-Dec-2025	171.49	171.49	165	166.8	6,003	4,09,91,246.07	1,48,187
04-Dec-2025	166.98	169.53	165.9	168.04	4,476	2,68,43,572.17	82,877
05-Dec-2025	168	168	163.65	164.67	4,588	2,61,77,371.21	1,00,888
08-Dec-2025	168	168	159.71	160.95	4,893	3,90,90,441.62	1,42,866
09-Dec-2025	159.5	166.89	157.12	166.16	4,741	5,35,84,206.93	1,99,905
10-Dec-2025	164.7	168.1	162.99	164.19	3,507	2,41,65,650.5	72,220
11-Dec-2025	163.5	167.45	161.47	166.57	2,238	2,05,49,549.66	69,372
12-Dec-2025	166.5	168.5	164.58	166.88	2,527	2,33,54,720.91	83,555
15-Dec-2025	166.35	167.99	164.7	166.4	4,033	2,58,26,880.66	80,157
16-Dec-2025	167.21	168.25	164.8	167.01	2,752	4,25,82,725.19	1,81,552
17-Dec-2025	167.48	167.99	164.7	165.66	2,414	1,72,50,718.24	55,960
18-Dec-2025	166.5	166.5	161.22	163.25	3,234	2,82,64,095.96	94,900
19-Dec-2025	164.1	167.9	163.35	166.66	3,343	2,73,78,705.86	95,201

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice