S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹225.85

(1.07%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	240.19	241.55	232.1	233.91	6,477	4,23,56,361.25	1,07,686
08-Oct-2025	236.3	240.56	225	226.02	11,815	11,01,17,511.07	2,32,684
09-Oct-2025	225	228.99	223.01	227.74	8,043	6,08,23,016.01	1,60,580
10-Oct-2025	227.1	229.78	226	226.95	7,403	5,14,96,168.72	1,32,672
13-Oct-2025	226.05	226.85	220	221.52	9,560	5,19,52,680.98	1,48,437
14-Oct-2025	222.15	222.71	217	217.7	10,549	5,49,81,226.26	1,42,731
15-Oct-2025	219.45	219.99	216.9	218.52	4,100	2,88,20,326.75	85,089
16-Oct-2025	218.95	224.98	218.57	222.32	5,802	4,41,72,233.66	1,01,769
17-Oct-2025	222.75	224.47	218.21	220.11	12,236	12,17,87,230.11	3,74,722
20-Oct-2025	222.5	224.51	217.99	223.46	4,448	3,35,20,963.56	84,665
21-Oct-2025	225	227	223.46	225.85	2,610	1,80,87,597.29	50,462

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice