S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹239.65

(-1.84%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	244	257	242.24	255.32	22,038	26,27,16,742.86	5,17,065
22-Jul-2025	256.93	265.2	254.71	260.39	27,821	30,19,38,620.31	4,93,761
23-Jul-2025	260.39	269.04	260.39	264	17,182	19,55,73,477.3	3,28,281
24-Jul-2025	264	268.94	262.99	268.11	11,723	12,11,76,104.31	1,77,518
25-Jul-2025	268.11	268.98	257.63	261.99	15,486	18,48,96,489.36	2,53,259
28-Jul-2025	262	263.64	248.1	251.59	14,407	15,63,60,318.07	3,73,219
29-Jul-2025	250.9	259.59	250.15	255.04	8,734	7,89,54,808.53	1,45,122
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

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice