S H Kelkar & Co.

S H Kelkar & Company Ltd Historical Data

NSEBSE

₹124.84

(0.35%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	161.82	168.05	160.28	164.74	5,603	6,53,14,733.6	2,25,844
19-Feb-2026	163.91	164.41	155.29	156.39	3,566	4,14,18,857.89	1,61,732
20-Feb-2026	156.39	161	154.4	157.54	4,540	4,45,01,329.06	1,31,025
23-Feb-2026	159	159.99	155	155.32	2,360	3,46,59,448.99	1,27,146
24-Feb-2026	153.9	154.84	151.88	153.13	2,622	2,17,37,585.51	68,931
25-Feb-2026	155	155.5	148.35	149.79	8,035	8,56,53,693.08	3,78,780
26-Feb-2026	152.05	154.4	147.98	149.68	6,992	4,34,30,663.57	1,45,734
27-Feb-2026	149.95	150.47	147	147.83	3,131	2,50,09,707.87	1,15,395
02-Mar-2026	140.05	146.43	140	143.42	5,374	3,91,61,426.2	1,38,381
04-Mar-2026	143.42	143.42	134.5	137.14	7,551	6,56,57,239.77	2,63,697
05-Mar-2026	137.26	140.5	133.12	134.79	4,661	5,79,40,168.15	2,28,034
06-Mar-2026	134	138.54	133	134.4	4,472	4,30,31,573.79	1,73,587
09-Mar-2026	132.96	133.4	127.29	129.71	4,324	4,00,95,459.2	1,55,381
10-Mar-2026	133	134.5	129.74	132.7	4,384	5,47,89,099.18	2,06,741
11-Mar-2026	133	135.7	130.1	130.8	3,417	3,95,27,916.15	1,49,751
12-Mar-2026	130.74	137	128.51	129.16	7,568	8,58,31,108.44	3,19,182
13-Mar-2026	129.16	129.42	120	120.68	8,541	5,89,47,477.58	3,02,236
16-Mar-2026	122.5	122.51	116.05	119.49	8,165	6,33,85,148.24	2,70,594
17-Mar-2026	118.5	124.99	118.5	122.75	4,558	4,54,60,041.24	1,82,138
18-Mar-2026	123	129.9	123	129.03	5,972	6,54,13,989.72	2,73,926
19-Mar-2026	127	128.39	123.1	124.4	3,400	4,73,60,858.79	2,65,966

S H Kelkar & Co.: Related NEWS

No Record Found

Invest wise with Expert advice