S H Kelkar & Company Ltd Share Price S H Kelkar & Co.

107.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

106.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
26-Feb-2020 110 112 109 109 648 2.38 16,159 3 -0.40
25-Feb-2020 114 115 110 111 626 1.88 13,402 4.25 -3.50
24-Feb-2020 111 118 110 112 1,711 14.50 112,875 8 0.20
20-Feb-2020 110 117 110 115 1,341 4.66 21,227 6.40 4.40
19-Feb-2020 113 115 110 111 1,552 11.80 87,192 5.20 -1.80
18-Feb-2020 116 116 110 111 1,268 4.60 28,321 6.40 -5.50
17-Feb-2020 120 122 116 117 503 1.85 12,924 6.20 -3.60
14-Feb-2020 119 121 118 120 984 4.65 31,506 2.90 1.35
13-Feb-2020 117 122 117 120 963 4.95 28,045 4.90 2.50
12-Feb-2020 123 123 118 119 2,889 6.20 28,478 4.60 -3.70
11-Feb-2020 120 124 119 121 3,090 11.90 74,909 5.20 1.35
10-Feb-2020 112 124 110 120 5,000 29.40 129,071 13.70 7.80
07-Feb-2020 113 113 110 112 826 1.48 8,883 3 -0.60
06-Feb-2020 111 113 110 111 541 1.89 9,176 2.70 0.05
05-Feb-2020 110 114 109 111 1,458 11.90 95,616 4.70 1.10
04-Feb-2020 110 111 109 110 534 1.29 9,760 2.20 -0.50
03-Feb-2020 111 111 107 109 1,036 1.93 14,810 4 -1.60
01-Feb-2020 114 115 110 112 430 2 14,552 5 -2.20
31-Jan-2020 114 114 111 112 369 1.46 10,524 3.10 -1.70
30-Jan-2020 112 115 112 113 340 2.41 18,984 3.45 1.25
29-Jan-2020 112 116 112 113 485 8.85 71,660 3.90 1.50
28-Jan-2020 113 114 110 111 642 2.98 21,160 3.95 -1.90
27-Jan-2020 114 116 112 113 834 2.20 9,527 3.55 -1.30