S H Kelkar & Company Share Price History

S H Kelkar & Co.

CMP as on 24-Sep-20 15:35

₹ 78.50
-2.00 -2.48%

Open

₹ 79.90

Turnover (lac)

₹ 216

Prev. Close

₹ 80.50

Day's Vol (shares)

₹ 2,75,305

Day's Range (₹)

₹ 78.00
₹ 80.50

CMP as on24-Sep-20 15:34

₹ 78.50
-2.2 -2.73%

Open

₹ 79.80

Turnover (lac)

₹ 53

Prev. Close

₹ 80.70

Day's Vol (shares)

₹ 24,644

Day's Range

₹ 78.00
₹ 80.45

S H Kelkar & Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 79.20 82 76.30 80.50 3,630 36.20 233,175 5.75 1.30
22-Sep-2020 81.70 82 76 78.40 5,145 53.60 261,752 6 -3.30
21-Sep-2020 87.50 88 81.10 81.60 6,220 44.60 229,161 6.95 -5.90
18-Sep-2020 85.40 87 84.80 86.30 17,335 59.60 409,127 2.25 0.90
17-Sep-2020 84 87.50 83.70 85.10 17,328 88.70 578,457 3.80 1.10
16-Sep-2020 85.10 85.50 83.40 85 11,159 41.10 358,828 2.15 -0.10
15-Sep-2020 85.80 85.80 83.80 85.10 5,977 28.90 191,835 1.95 -0.70
14-Sep-2020 80.10 86.50 79.50 85.80 29,247 109 769,346 7 5.65
11-Sep-2020 80.70 80.90 79 79.50 1,715 21.60 176,212 1.90 -1.30
10-Sep-2020 80.30 82 80 80.60 15,905 46.70 349,072 2.05 0.30
09-Sep-2020 78.50 81 76.60 80.20 5,220 49.40 392,272 4.40 1.65
08-Sep-2020 80.50 81.60 78.80 79.10 1,572 13 85,525 2.75 -1.40
07-Sep-2020 82 83.60 79.50 80.50 4,218 61 531,725 4.10 -1.50
04-Sep-2020 78.50 82.60 78.50 81.60 6,560 57.20 239,498 4.15 3.10
03-Sep-2020 81 82.80 80.10 81 12,604 21.10 143,914 2.70 0
02-Sep-2020 80.20 83.30 79.80 81.50 1,825 15.60 71,685 3.50 1.30
01-Sep-2020 79.30 81 78.10 80.20 3,727 28.70 211,487 2.90 0.90
31-Aug-2020 85 86.50 78.30 79.30 16,234 78.40 555,961 8.20 -5.80
28-Aug-2020 87.10 87.90 84.30 84.80 4,394 61.40 409,163 3.60 -2.30
27-Aug-2020 90 90.80 86.50 86.70 6,791 98 564,155 4.30 -3.30
26-Aug-2020 85.20 89.40 84.50 88.70 10,466 124 733,786 4.95 3.50
25-Aug-2020 85.40 89 83.30 85.40 12,840 145 625,931 5.70 0.05
24-Aug-2020 86 86.50 84 85.10 4,431 56.60 414,352 2.50 -1