S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹175.55

(-1.78%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	172.59	173	171.01	172.05	3,361	2,68,71,339.31	93,047
02-Dec-2025	173	173	169.05	169.91	4,743	2,89,09,473.61	1,03,858
03-Dec-2025	171.49	171.49	165	166.8	6,003	4,09,91,246.07	1,48,187
04-Dec-2025	166.98	169.53	165.9	168.04	4,476	2,68,43,572.17	82,877
05-Dec-2025	168	168	163.65	164.67	4,588	2,61,77,371.21	1,00,888
08-Dec-2025	168	168	159.71	160.95	4,893	3,90,90,441.62	1,42,866
09-Dec-2025	159.5	166.89	157.12	166.16	4,741	5,35,84,206.93	1,99,905
10-Dec-2025	164.7	168.1	162.99	164.19	3,507	2,41,65,650.5	72,220
11-Dec-2025	163.5	167.45	161.47	166.57	2,238	2,05,49,549.66	69,372
12-Dec-2025	166.5	168.5	164.58	166.88	2,527	2,33,54,720.91	83,555
15-Dec-2025	166.35	167.99	164.7	166.4	4,033	2,58,26,880.66	80,157
16-Dec-2025	167.21	168.25	164.8	167.01	2,752	4,25,82,725.19	1,81,552
17-Dec-2025	167.48	167.99	164.7	165.66	2,414	1,72,50,718.24	55,960
18-Dec-2025	166.5	166.5	161.22	163.25	3,234	2,82,64,095.96	94,900
19-Dec-2025	164.1	167.9	163.35	166.66	3,343	2,73,78,705.86	95,201
22-Dec-2025	166.2	178.3	166.2	176.51	9,825	9,72,95,598.4	2,74,799
23-Dec-2025	177.99	179.8	175.35	175.9	6,374	4,86,19,548.54	1,49,746
24-Dec-2025	175.9	177.49	171.9	172.5	5,940	5,36,34,601.65	1,57,696
26-Dec-2025	173.4	182.69	172.41	179.55	8,387	7,89,77,145.38	1,93,180
29-Dec-2025	181	181	176.98	178.74	3,944	2,01,16,109.26	57,914
30-Dec-2025	178.61	178.72	171.86	175.55	4,970	3,82,56,826.58	1,23,221

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice