S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹248.07

(-0.57%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	235.5	249.95	234.05	248.95	29,082	31,58,91,524.45	4,25,665
01-Sep-2025	249	254.55	245.3	253.82	11,414	14,87,73,337.84	2,61,542
02-Sep-2025	253.82	259.98	250.1	256.38	15,216	12,91,72,943.15	2,25,955
03-Sep-2025	255.9	266.68	254.68	263.47	12,230	16,40,08,798.3	3,73,139
04-Sep-2025	267	275.5	265	266.74	16,427	18,31,01,783.66	4,06,925
05-Sep-2025	266.74	269.74	257.95	259.77	11,564	12,49,00,621.5	2,67,257
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

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice