S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹240.19

(0.70%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	259.77	263.15	253	254.12	13,538	10,70,47,127.1	2,16,833
09-Sep-2025	254.99	256.8	249.13	250.65	8,916	7,96,90,125.92	1,51,399
10-Sep-2025	252.35	253.37	248.6	251.57	6,348	4,87,53,674.81	87,990
11-Sep-2025	251.57	257.44	248	248.91	8,842	5,92,72,691.97	1,18,743
12-Sep-2025	248.91	250.9	244	248.19	5,835	4,79,25,447.77	1,06,447
15-Sep-2025	248.19	252.88	245.57	249.49	6,951	5,14,22,929.14	1,06,747
16-Sep-2025	249.49	250.49	247.18	248.07	5,015	2,99,72,630.68	64,642
17-Sep-2025	249.7	255.79	248.55	252.29	9,676	7,41,09,941	1,84,183
18-Sep-2025	254.6	254.9	248.55	251.72	6,322	7,93,50,298.61	2,18,484
19-Sep-2025	250.01	252.85	247.5	248.8	3,310	3,36,84,509.05	89,378
22-Sep-2025	249.99	250.24	246.5	248.17	4,102	4,06,09,277.96	1,07,127
23-Sep-2025	248.17	250.07	240.1	246.38	7,291	6,07,92,845.98	1,10,590
24-Sep-2025	246.2	246.78	237.8	238.76	4,206	3,19,22,470.26	65,416
25-Sep-2025	238	239.59	233.01	236.29	6,009	3,92,89,492.63	89,023
26-Sep-2025	236.4	243.98	228.02	230.66	9,405	4,89,56,994.38	98,863
29-Sep-2025	230.66	232.89	229.23	230.77	5,332	2,84,75,481.26	54,420
30-Sep-2025	232.85	238	227.35	230.85	4,968	2,91,16,237.83	59,453
01-Oct-2025	233.15	237.99	228.5	236.4	6,897	3,43,82,627.65	66,393
03-Oct-2025	236.5	243	232.4	238.53	5,898	4,05,46,486.84	90,164
06-Oct-2025	238.6	243.51	237.53	240.19	13,304	6,24,85,020.06	1,33,127

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice