SHK Historical Share Price Data

S H Kelkar Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	204.5	208.35	200.95	206.8	10234	63000736.95	163262	7.40	2.30
27-Mar-2024	207.4	210	201.35	204.05	12652	92209294.85	223425	8.65	-3.35
28-Mar-2024	207.1	213.4	203.1	205.5	9620	69254622.7	121226	10.30	-1.60
01-Apr-2024	208.8	213	205.55	211.65	12322	82253000.6	178125	7.45	2.85
02-Apr-2024	213.95	216	210.65	214.2	8332	74608769.15	174683	5.35	0.25
03-Apr-2024	212.2	219.5	210.35	216.95	11366	84314599.4	174502	9.15	4.75
04-Apr-2024	216.9	219.6	210.55	213.95	10187	70916109.85	156735	9.05	-2.95
05-Apr-2024	213.95	216.05	209.4	212	9802	84279410.4	204096	6.65	-1.95
08-Apr-2024	212.95	215.85	208.05	209.4	6713	49571651.3	100445	7.80	-3.55
09-Apr-2024	212.25	213.5	206.1	208.1	12727	71661112.05	129602	7.40	-4.15
10-Apr-2024	209.9	216	209.9	212.6	15719	110464722.75	205807	6.10	2.70
12-Apr-2024	213.5	214.45	206.5	207.05	7390	55264476	139261	7.95	-6.45
15-Apr-2024	202.55	206.95	196.3	202.45	9943	70132305.9	347398	10.65	-0.10
16-Apr-2024	202	205.5	200	203.6	4514	26923640.15	57055	5.50	1.60
18-Apr-2024	214	214	201	202	7659	54859735.75	122734	13.00	-12.00
19-Apr-2024	198.8	203.8	196.5	202.3	9787	57746730.9	127232	7.30	3.50
22-Apr-2024	202.4	212.95	202.4	210.45	14242	121404452.1	210982	10.55	8.05
23-Apr-2024	211.55	232	210.1	223.7	58143	803260786	1337605	21.90	12.15
24-Apr-2024	211.05	221	205.25	206.6	35287	451320314.65	958785	15.75	-4.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.