S H Kelkar And Company Share Price			Stock Listed on :		Source NSE	SERIES : EQ
07-05-2024 Tuesday	BSE Sensex : 73,511.85 -383.69 -0.52%		NSE Nifty 50 : 22,302.50 -140.20 -0.62%		USD - INR 1 $ = Rupee 83.57  -0.01%	Find Stock
Company:	S H Kelkar And Company		MCap (aprox) 2666 Crores	Symbol : SHK	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
-7.4%	-9.0%	-8.9%	10.8%	26.4%	72.5%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
07-05-24	Tue	190.65	1.95	360.74k	1.0%	Results
06-05-24	Mon	188.7	-7.85	449.74k	-4.0%
03-05-24	Fri	196.55	0	332.2k	0.0%
02-05-24	Thu	196.55	-2.15	477.12k	-1.1%	07-05-24 : 190.65
30-04-24	Tue	198.7	0.05	560k	0.0%	Compared to  :  26-04-24 205.9
29-04-24	Mon	198.65	-7.25	1.02m	-3.5%
26-04-24	Fri	205.9	-3.2	791.36k	-1.5%	7 Days %
25-04-24	Thu	209.1	2.5	742.96k	1.2%	-7.4%
24-04-24	Wed	223.7	13.25	3.57m	6.3%
23-04-24	Tue	206.6	-17.1	2.12m	-7.6%	Compared to  :  08-04-24 209.4
22-04-24	Mon	210.45	8.15	578.03k	4.0%
19-04-24	Fri	202.3	0.3	287.49k	0.1%	1 Month %
18-04-24	Thu	202	-1.6	266.63k	-0.8%	-9.0%
16-04-24	Tue	203.6	1.15	132.08k	0.6%	.
15-04-24	Mon	202.45	-4.6	347.4k	-2.2%	Compared to  :  07-03-24 209.2
12-04-24	Fri	207.05	-5.55	263.68k	-2.6%
10-04-24	Wed	212.6	4.5	517.18k	2.2%	2 Months %
09-04-24	Tue	208.1	-1.3	342.84k	-0.6%	-8.9%
08-04-24	Mon	209.4	-2.6	233.97k	-1.2%
05-04-24	Fri	212	-1.95	397.28k	-0.9%	Compared to  :  07-02-24 172
04-04-24	Thu	213.95	-3	329.78k	-1.4%
03-04-24	Wed	216.95	2.75	389.08k	1.3%	3 Months %
02-04-24	Tue	214.2	2.55	349.26k	1.2%	10.8%
01-04-24	Mon	211.65	6.15	392.73k	3.0%
28-03-24	Thu	205.5	1.45	332.76k	0.7%	Compared to  :  07-11-23 150.85
27-03-24	Wed	204.05	-2.75	449.4k	-1.3%
26-03-24	Tue	206.8	2.55	308.48k	1.2%	6 Months %
22-03-24	Fri	204.25	4.3	501.49k	2.2%	26.4%
21-03-24	Thu	199.95	5.2	496.09k	2.7%
20-03-24	Wed	194.75	11.8	576.19k	6.4%	Compared to  :  08-05-23 110.5
19-03-24	Tue	182.95	-4.6	395.47k	-2.5%
18-03-24	Mon	187.55	-3.2	443.25k	-1.7%	1 year %
15-03-24	Fri	190.75	5.55	774.75k	3.0%	72.5%
14-03-24	Thu	185.2	14.5	799.19k	8.5%
13-03-24	Wed	170.7	-19.75	1.53m	-10.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-03-24	Tue	190.45	-7.4	713.24k	-3.7%
11-03-24	Mon	197.85	-11.35	552.9k	-5.4%
07-03-24	Thu	209.2	-2.35	374.74k	-1.1%
06-03-24	Wed	211.55	-1.3	978.21k	-0.6%
05-03-24	Tue	212.85	4.5	991.91k	2.2%
04-03-24	Mon	208.35	-5.6	656.04k	-2.6%
02-03-24	Sat	213.95	8	373.52k	3.9%
01-03-24	Fri	205.95	8.85	721.98k	4.5%
29-02-24	Thu	197.1	1.55	359.72k	0.8%
28-02-24	Wed	195.55	-5.1	463.14k	-2.5%
27-02-24	Tue	200.65	-4	515.15k	-2.0%
26-02-24	Mon	204.65	-3.6	367.45k	-1.7%
23-02-24	Fri	208.25	4.6	906.47k	2.3%
22-02-24	Thu	203.65	1.8	602.61k	0.9%
21-02-24	Wed	201.85	-4	809.85k	-1.9%
20-02-24	Tue	205.85	-6.55	898.78k	-3.1%
19-02-24	Mon	212.4	4	1.23m	1.9%
16-02-24	Fri	208.4	-1.35	1.46m	-0.6%
15-02-24	Thu	209.75	-0.95	2m	-0.5%
14-02-24	Wed	210.7	10.05	1.08m	5.0%
13-02-24	Tue	200.65	-8.9	1.53m	-4.2%
12-02-24	Mon	209.55	1.85	2.89m	0.9%
09-02-24	Fri	207.7	7.5	4.82m	3.7%
08-02-24	Thu	200.2	28.2	8.12m	16.4%
07-02-24	Wed	172	-0.95	382.83k	-0.5%
06-02-24	Tue	172.95	4.5	447.9k	2.7%
05-02-24	Mon	168.45	1.2	364.66k	0.7%
02-02-24	Fri	167.25	1	502.27k	0.6%
01-02-24	Thu	166.25	-1.4	497.94k	-0.8%
31-01-24	Wed	167.65	-0.9	338.26k	-0.5%
30-01-24	Tue	168.55	-5.15	525.38k	-3.0%
29-01-24	Mon	173.7	0.25	499.63k	0.1%
25-01-24	Thu	173.45	6.2	464.51k	3.7%
24-01-24	Wed	167.25	1.6	820.72k	1.0%
23-01-24	Tue	165.65	-9.4	607.67k	-5.4%
20-01-24	Sat	175.05	3.5	491.11k	2.0%
19-01-24	Fri	171.55	-3.25	407.56k	-1.9%
18-01-24	Thu	174.8	-2.5	490.12k	-1.4%
17-01-24	Wed	177.3	1.15	832.06k	0.7%
16-01-24	Tue	176.15	-7.85	738.73k	-4.3%
15-01-24	Mon	184	2.1	1.1m	1.2%
12-01-24	Fri	181.9	7.2	2.68m	4.1%
11-01-24	Thu	174.7	1.3	680.46k	0.7%
10-01-24	Wed	173.4	-5.1	608.74k	-2.9%
09-01-24	Tue	178.5	6.4	2.69m	3.7%
08-01-24	Mon	167.9	-5.4	1.2m	-3.1%
05-01-24	Fri	172.1	4.2	1.44m	2.5%
04-01-24	Thu	173.3	6.9	2.76m	4.1%
03-01-24	Wed	166.4	4.95	3.57m	3.1%
02-01-24	Tue	161.45	17.55	6.13m	12.2%
01-01-24	Mon	143.9	-1.55	318.6k	-1.1%
29-12-23	Fri	145.45	1.15	370.15k	0.8%
28-12-23	Thu	144.3	-1.05	295.29k	-0.7%
27-12-23	Wed	145.35	-0.25	389.27k	-0.2%
26-12-23	Tue	145.6	1.05	204.79k	0.7%
22-12-23	Fri	144.55	-0.8	191.29k	-0.6%
21-12-23	Thu	140.3	-8.3	611.64k	-5.6%
20-12-23	Wed	145.35	5.05	458.09k	3.6%
19-12-23	Tue	148.6	-1.35	393.09k	-0.9%
18-12-23	Mon	149.95	0.9	404.72k	0.6%
15-12-23	Fri	149.05	-3.1	432.66k	-2.0%
14-12-23	Thu	152.15	-0.95	342.57k	-0.6%
13-12-23	Wed	153.1	2.1	283.93k	1.4%
12-12-23	Tue	151	-1.75	332.7k	-1.1%
11-12-23	Mon	152.75	-1.7	409.44k	-1.1%
08-12-23	Fri	154.45	-3.45	772.03k	-2.2%
07-12-23	Thu	157.9	0	584.37k	0.0%
06-12-23	Wed	157.9	-2.5	598.5k	-1.6%
05-12-23	Tue	160.4	-2.45	453.35k	-1.5%
04-12-23	Mon	162.85	-2.7	1.15m	-1.6%
01-12-23	Fri	165.55	9.75	2.59m	6.3%
30-11-23	Thu	155.8	1.1	332.55k	0.7%
29-11-23	Wed	154.7	-2.65	419.77k	-1.7%
28-11-23	Tue	157.35	5.05	532.85k	3.3%
24-11-23	Fri	153.75	-0.7	169.21k	-0.5%
23-11-23	Thu	152.3	-1.45	290.92k	-0.9%
22-11-23	Wed	154.45	-4.25	247.4k	-2.7%
21-11-23	Tue	158.7	2.1	729.92k	1.3%
20-11-23	Mon	156.6	2.8	398.49k	1.8%
17-11-23	Fri	153.8	-2.25	164.16k	-1.4%
16-11-23	Thu	156.05	-1.95	256.02k	-1.2%
15-11-23	Wed	158	3.95	700.04k	2.6%
13-11-23	Mon	154.05	4.5	534.54k	3.0%
12-11-23	Muhurat Trading	149.55	0.35	75.98k	0.2%
10-11-23	Fri	149.2	0.8	202.5k	0.5%
09-11-23	Thu	148.4	-2.45	279.29k	-1.6%
08-11-23	Wed	153.05	-1.3	501.38k	-0.8%
07-11-23	Tue	150.85	-2.2	388.34k	-1.4%
06-11-23	Mon	154.35	6.95	1.38m	4.7%
03-11-23	Fri	147.4	-0.05	177.67k	0.0%
02-11-23	Thu	147.45	3.15	157.14k	2.2%
01-11-23	Wed	144.3	0.05	133.59k	0.0%
31-10-23	Tue	144.25	3.3	103.63k	2.3%
30-10-23	Mon	140.95	-0.1	69.02k	-0.1%
27-10-23	Fri	141.05	3.45	173.84k	2.5%
26-10-23	Thu	137.6	0.2	367.9k	0.1%
25-10-23	Wed	137.4	-1.1	215.2k	-0.8%
23-10-23	Mon	138.5	-10.7	275.27k	-7.2%
20-10-23	Fri	149.2	-1.7	104.98k	-1.1%
19-10-23	Thu	150.9	-0.9	119.59k	-0.6%
18-10-23	Wed	151.8	-2.25	195.41k	-1.5%
17-10-23	Tue	154.05	0.2	85.74k	0.1%
16-10-23	Mon	153.85	-1.7	171.58k	-1.1%
13-10-23	Fri	155.55	1.7	264.43k	1.1%
12-10-23	Thu	153.85	4.95	350.61k	3.3%
11-10-23	Wed	148.9	-3.2	201.97k	-2.1%
10-10-23	Tue	152.1	2	175.3k	1.3%
09-10-23	Mon	150.1	-3.3	159.12k	-2.2%
06-10-23	Fri	153.4	2.7	265.04k	1.8%
05-10-23	Thu	152.9	-3.35	223.17k	-2.1%
04-10-23	Wed	150.7	-2.2	253.33k	-1.4%
03-10-23	Tue	156.25	2	194.55k	1.3%
29-09-23	Fri	154.25	-1.85	287.84k	-1.2%
28-09-23	Thu	156.1	-3.2	288.28k	-2.0%
27-09-23	Wed	159.3	-1.1	284.9k	-0.7%
26-09-23	Tue	160.4	-0.15	251.43k	-0.1%
25-09-23	Mon	160.55	5.65	550.86k	3.6%
22-09-23	Fri	154.9	2	141.36k	1.3%
21-09-23	Thu	152.9	-4.65	169.91k	-3.0%
20-09-23	Wed	157.55	2.05	266.34k	1.3%
18-09-23	Mon	155.5	-5.9	390.62k	-3.7%
15-09-23	Fri	161.4	0.2	329.55k	0.1%
14-09-23	Thu	161.2	3.4	387.33k	2.2%
13-09-23	Wed	157.8	4.35	756.53k	2.8%
12-09-23	Tue	153.45	-10.35	652.55k	-6.3%
11-09-23	Mon	163.8	-4.2	360.44k	-2.5%
08-09-23	Fri	168	-3.6	530.6k	-2.1%
07-09-23	Thu	171.6	0.8	650.69k	0.5%
06-09-23	Wed	170.8	9.5	2.64m	5.9%
05-09-23	Tue	161.3	-2.4	568.6k	-1.5%
04-09-23	Mon	163.7	-0.15	534.19k	-0.1%
01-09-23	Fri	163.85	0.95	713.62k	0.6%
31-08-23	Thu	162.9	0.35	357.64k	0.2%
30-08-23	Wed	162.55	-1.25	681.74k	-0.8%
29-08-23	Tue	163.8	2.85	2.27m	1.8%
28-08-23	Mon	160.95	5.25	936.43k	3.4%
25-08-23	Fri	155.7	-2.7	402.36k	-1.7%
24-08-23	Thu	158.4	-1.55	1.3m	-1.0%
23-08-23	Wed	159.95	6.8	2.08m	4.4%
22-08-23	Tue	153.15	9.25	2.06m	6.4%
21-08-23	Mon	143.9	-4.65	1.15m	-3.1%
18-08-23	Fri	148.55	0.95	1.69m	0.6%
17-08-23	Thu	147.6	-3.5	1.13m	-2.3%
16-08-23	Wed	151.1	4.3	2.62m	2.9%
14-08-23	Mon	146.8	1.05	1.4m	0.7%
11-08-23	Fri	145.75	-0.9	1.49m	-0.6%
10-08-23	Thu	146.65	18.05	4.81m	14.0%
09-08-23	Wed	128.6	1	221.29k	0.8%
08-08-23	Tue	127.8	-4.4	303.99k	-3.3%
07-08-23	Mon	127.6	-0.2	946.26k	-0.2%
04-08-23	Fri	132.2	5.7	938.36k	4.5%
03-08-23	Thu	126.5	7.1	664.19k	5.9%
02-08-23	Wed	119.4	0.85	327.02k	0.7%
01-08-23	Tue	118.55	0	153.27k	0.0%
31-07-23	Mon	118.55	3.3	273.58k	2.9%
28-07-23	Fri	115.25	0.5	83.17k	0.4%
27-07-23	Thu	115.15	0.55	89.84k	0.5%
26-07-23	Wed	114.75	-0.4	118.41k	-0.3%
25-07-23	Tue	114.6	1.75	64.3k	1.6%
24-07-23	Mon	112.85	-1.1	110.56k	-1.0%
21-07-23	Fri	113.95	-0.1	55.85k	-0.1%
20-07-23	Thu	114.05	-0.6	82.52k	-0.5%
19-07-23	Wed	114.65	-0.95	93k	-0.8%
18-07-23	Tue	115.6	-0.35	106.42k	-0.3%
17-07-23	Mon	115.95	0.35	70.9k	0.3%
14-07-23	Fri	114.05	-1.85	168.72k	-1.6%
13-07-23	Thu	115.6	1.55	61.17k	1.4%
12-07-23	Wed	115.9	-0.15	50.46k	-0.1%
11-07-23	Tue	116.05	-3.15	256.72k	-2.7%
10-07-23	Mon	115.05	1	97.07k	0.9%
07-07-23	Fri	118.2	-0.8	483.73k	-0.7%
06-07-23	Thu	119	1.1	144.82k	0.9%
05-07-23	Wed	117.9	-0.25	90.91k	-0.2%
04-07-23	Tue	118.15	-0.45	88.72k	-0.4%
03-07-23	Mon	118.6	1.5	106.61k	1.3%
30-06-23	Fri	117.1	0.2	66.25k	0.2%
28-06-23	Wed	116.9	-1.25	123.15k	-1.1%
27-06-23	Tue	118.15	-1	191.79k	-0.8%
26-06-23	Mon	119.15	2.75	343.87k	2.4%
23-06-23	Fri	118.2	1.1	357.5k	0.9%
22-06-23	Thu	116.4	-1.8	118.81k	-1.5%
21-06-23	Wed	117.1	-0.55	113.69k	-0.5%
20-06-23	Tue	117.65	1.2	104.29k	1.0%
19-06-23	Mon	116.45	-1	110.33k	-0.9%
16-06-23	Fri	117.45	1.65	114.9k	1.4%
15-06-23	Thu	115.8	-1.6	95.08k	-1.4%
14-06-23	Wed	117.4	0	81.48k	0.0%
13-06-23	Tue	117.4	1.8	231.13k	1.6%
12-06-23	Mon	115.6	1.05	100.09k	0.9%
09-06-23	Fri	114.55	-3.1	148.57k	-2.6%
08-06-23	Thu	117.65	-0.7	162k	-0.6%
07-06-23	Wed	118.35	-0.7	429.14k	-0.6%
06-06-23	Tue	119.05	7.25	920.45k	6.5%
05-06-23	Mon	111.8	2.75	151.99k	2.5%
02-06-23	Fri	109.05	-1.6	174.59k	-1.4%
01-06-23	Thu	110.65	-0.35	188.71k	-0.3%
31-05-23	Wed	111	3.7	1.19m	3.4%
30-05-23	Tue	107.3	-0.2	53.78k	-0.2%
29-05-23	Mon	107.5	1.25	91.63k	1.2%
26-05-23	Fri	106.25	-2	53.02k	-1.8%
25-05-23	Thu	108.25	2.1	129.48k	2.0%
24-05-23	Wed	106.15	0.35	42.55k	0.3%
23-05-23	Tue	105.8	0.05	47.14k	0.0%
22-05-23	Mon	105.7	-0.4	64.36k	-0.4%
19-05-23	Fri	105.75	0.05	51.63k	0.0%
18-05-23	Thu	106.1	1.7	143.29k	1.6%
17-05-23	Wed	104.4	-0.9	91.28k	-0.9%
16-05-23	Tue	105.3	0.35	66.54k	0.3%
15-05-23	Mon	104.95	-0.7	545.33k	-0.7%
12-05-23	Fri	105.65	0	113.23k	0.0%
11-05-23	Thu	105.65	0.75	417.29k	0.7%
10-05-23	Wed	104.9	-3.6	898.12k	-3.3%
09-05-23	Tue	108.5	-2	90.14k	-1.8%
08-05-23	Mon	110.5	1.35	60.06k	1.2%
05-05-23	Fri	109.15	-0.6	49.54k	-0.5%
04-05-23	Thu	109.75	109.75	157.45k	-1.3%
03-05-23	Wed
02-05-23	Tue
28-04-23	Fri
27-04-23	Thu
26-04-23	Wed
25-04-23	Tue
24-04-23	Mon
21-04-23	Fri
20-04-23	Thu
19-04-23	Wed
18-04-23	Tue
17-04-23	Mon
13-04-23	Thu
12-04-23	Wed