S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹232.27

(1.27%)

May 20, 2025|03:47:48 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	203.8	204	197.26	202.73	12,601	8,03,29,656.79	1,84,409
22-Apr-2025	205	219.27	201	211.7	19,822	16,78,90,317.59	3,25,822
23-Apr-2025	212.45	214.79	206.95	208.43	14,279	10,72,07,812.28	2,44,268
24-Apr-2025	206.96	216.6	205.65	214.42	12,872	8,94,22,524.23	1,79,764
25-Apr-2025	214.42	214.42	202.6	204.89	13,879	10,26,42,887.82	2,41,438
28-Apr-2025	204.85	210.9	201.6	210.33	9,703	5,99,70,966.63	1,39,250
29-Apr-2025	210.9	212.27	207	208.74	8,467	3,89,13,281.24	94,464
30-Apr-2025	207	209.21	197.9	198.69	11,409	7,23,55,376.1	2,08,836
02-May-2025	200.28	200.99	197.21	198.5	5,850	2,86,32,381.56	68,514
05-May-2025	199.99	200.99	198.43	199.54	5,112	3,54,18,790.76	98,243
06-May-2025	198	202.69	191	192.15	8,444	3,99,55,891.31	94,140
07-May-2025	190.5	196.99	187.71	195.81	8,738	4,02,86,597.84	90,066
08-May-2025	197.6	200.39	186.55	191.3	5,194	2,60,62,517.3	68,757
09-May-2025	184.87	193	184.87	190.82	6,618	2,61,90,312.46	61,472
12-May-2025	200	201.2	197.69	199.99	4,545	5,13,70,184.87	1,50,651
13-May-2025	201.7	201.7	197	198.92	4,238	3,57,80,484.24	1,00,216
14-May-2025	201	207	198.62	202.22	9,456	11,91,03,893.05	3,78,452
15-May-2025	205	205.25	199.11	200.31	6,416	9,18,70,667.66	2,74,231
16-May-2025	202.12	203.45	198.05	201.65	6,363	9,81,94,883.08	3,13,441
19-May-2025	205	232	203.5	229.36	54,582	74,35,87,766.56	10,49,404

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice