S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹240.45

(2.02%)

Aug 29, 2025|09:59:58 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	255.04	259.38	251	255.69	5,558	3,06,03,175.94	50,032
31-Jul-2025	252	265.3	247.54	257.26	33,905	24,24,64,037.95	1,78,938
01-Aug-2025	257.9	259	251.7	254.7	5,916	6,46,32,003.15	1,61,357
04-Aug-2025	255	255	247.2	250.2	8,405	5,25,01,683.95	1,07,425
05-Aug-2025	249	253	243.85	245.5	6,498	4,18,75,610.1	92,075
06-Aug-2025	250	250	235.3	241.5	13,674	8,05,95,046	1,35,882
07-Aug-2025	241	250.15	237.35	244.15	15,237	10,76,28,685	2,25,262
08-Aug-2025	240	245.85	237	239.65	5,284	4,45,10,928.7	1,05,953
11-Aug-2025	239.65	242.45	234.8	238.9	13,482	5,92,97,371.4	1,12,605
12-Aug-2025	238	240.1	226	227.35	9,972	13,20,54,997.2	4,09,217
13-Aug-2025	227.9	227.9	221.85	223.6	11,972	8,71,72,613	2,12,887
14-Aug-2025	223.9	225	215.95	217.5	8,718	5,90,46,450.65	1,49,296
18-Aug-2025	219.8	221.15	212.5	214.25	18,018	19,11,92,577.25	5,80,149
19-Aug-2025	214.8	219.3	212.85	215	12,144	24,23,64,623.05	8,48,562
20-Aug-2025	215	218.75	212.75	218.05	10,141	11,53,71,557.2	3,39,696
21-Aug-2025	221.7	234.3	220.1	227.75	14,786	12,76,06,671.15	2,02,681
22-Aug-2025	226.5	228	223.5	225	5,015	3,52,82,808.75	80,159
25-Aug-2025	224.2	232.5	223.4	226.15	8,185	9,27,43,393.15	2,16,927
26-Aug-2025	224	252.1	224	240.65	99,716	1,92,66,04,864.15	12,36,308
28-Aug-2025	239.2	241.15	229.4	235.7	20,125	22,91,67,487.5	3,85,284

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice