S H Kelkar And Company share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	S H Kelkar And Company		MCap (aprox) 1772.8 Crores	Symbol : SHK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.9%	-13.4%	5.2%	-18.5%	-27.6%	-45.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	127.5	1.03	197.75k	0.8%
21-05-26	Thu	126.47	0.95	326.03k	0.8%	Data Update : 8 PM
20-05-26	Wed	125.52	-0.33	449.38k	-0.3%	22-05-26 : 127.5
19-05-26	Tue	125.85	4.35	551.37k	3.6%
18-05-26	Mon	121.5	-13.54	1.5m	-10.0%	Compared to  :  13-05-26 141.46
15-05-26	Fri	135.04	-6.45	362.63k	-4.6%
14-05-26	Thu	141.49	0.03	212.23k	0.0%	7 Days %
13-05-26	Wed	141.46	-3.03	337.24k	-2.1%	-9.9%
12-05-26	Tue	144.49	-5.04	191.68k	-3.4%
11-05-26	Mon	149.53	-3.3	207.4k	-2.2%	Compared to  :  22-04-26 147.26
08-05-26	Fri	152.83	-2.8	263.09k	-1.8%
07-05-26	Thu	155.63	9.5	677.72k	6.5%	1 Month %
06-05-26	Wed	146.13	-0.32	337.01k	-0.2%	-13.4%
05-05-26	Tue	146.45	1.13	158.14k	0.8%	.
04-05-26	Mon	145.32	-0.8	151.81k	-0.5%	Compared to  :  23-03-26 121.17
30-04-26	Thu	146.12	0.3	98.48k	0.2%
29-04-26	Wed	145.82	-0.93	148.7k	-0.6%	2 Months %
28-04-26	Tue	146.75	-1.79	358.21k	-1.2%	5.2%
27-04-26	Mon	148.54	6.29	257.6k	4.4%
24-04-26	Fri	142.25	-5.28	200.45k	-3.6%	Compared to  :  23-02-26 156.39
23-04-26	Thu	147.53	0.27	242.39k	0.2%
22-04-26	Wed	147.26	-1.69	249.39k	-1.1%	3 Months %
21-04-26	Tue	148.95	1.86	353.91k	1.3%	-18.5%
20-04-26	Mon	147.09	0.12	242.45k	0.1%
17-04-26	Fri	146.97	2.83	353.68k	2.0%	Compared to  :  21-11-25 176.22
16-04-26	Thu	144.14	1.29	273.05k	0.9%
15-04-26	Wed	142.85	4.41	365.1k	3.2%	6 Months %
13-04-26	Mon	138.44	-1.37	249.77k	-1.0%	-27.6%
10-04-26	Fri	139.81	3.04	363.67k	2.2%
09-04-26	Thu	136.77	2.71	556.65k	2.0%	Compared to  :  22-05-25 232.27
08-04-26	Wed	134.06	10.58	851.69k	8.6%
07-04-26	Tue	123.48	2.9	497.9k	2.4%	1 year %
06-04-26	Mon	120.58	-0.24	716.36k	-0.2%	-45.1%
02-04-26	Thu	120.82	-2.48	574.31k	-2.0%
01-04-26	Wed	123.3	10.96	365.56k	9.8%	*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 investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	112.34	-7.04	640.69k	-5.9%
27-03-26	Fri	119.38	-7.98	681.45k	-6.3%
25-03-26	Wed	127.36	-1.7	479.43k	-1.3%
24-03-26	Tue	129.06	7.89	598.85k	6.5%
23-03-26	Mon	121.17	-3.67	495.58k	-2.9%
20-03-26	Fri	124.84	0.44	299.96k	0.4%
19-03-26	Thu	124.4	-4.63	377.8k	-3.6%
18-03-26	Wed	129.03	-20.76	511.77k	5.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	149.79	-3.34	564.21k	-2.2%
26-02-26	Thu	153.13	-2.19	141.99k	-1.4%
25-02-26	Wed	155.32	-2.22	220.93k	-1.4%
24-02-26	Tue	157.54	1.15	282.64k	0.7%
23-02-26	Mon	156.39	-8.35	260.84k	-5.1%
20-02-26	Fri	164.74	2.93	396.08k	1.8%
19-02-26	Thu	161.81	-2.8	265.14k	-1.7%
18-02-26	Wed	164.61	-2.54	281.36k	-1.5%
17-02-26	Tue	167.15	-7.77	225.19k	-4.4%
16-02-26	Mon	174.92	0.47	397.08k	0.3%
13-02-26	Fri	174.45	-0.37	257.21k	-0.2%
12-02-26	Thu	174.82	-2.95	718.72k	-1.7%
11-02-26	Wed	177.77	8.54	1.08m	5.0%
10-02-26	Tue	169.23	7.7	436.28k	4.8%
09-02-26	Mon	161.53	0.29	213.21k	0.2%
06-02-26	Fri	161.24	2.96	535.55k	1.9%
05-02-26	Thu	158.28	11.01	630.29k	7.5%
04-02-26	Wed	147.27	3.61	276.73k	2.5%
03-02-26	Tue	143.66	-1.33	96.58k	-0.9%
02-02-26	Mon	144.99	5.18	335.72k	3.7%
01-02-26	Sun	139.81	-4.14	281.93k	-2.9%
30-01-26	Fri	143.95	1.04	229.22k	0.7%
29-01-26	Thu	142.91	0.23	439.27k	0.2%
28-01-26	Wed	142.68	-5.92	176.95k	-4.0%
27-01-26	Tue	148.6	3.17	233.93k	2.2%
23-01-26	Fri	145.43	-9.04	467.81k	-5.9%
22-01-26	Thu	154.47	-6.22	189.84k	-3.9%
21-01-26	Wed	160.69	-1.42	161.97k	-0.9%
20-01-26	Tue	162.11	-2.37	178.62k	-1.4%
19-01-26	Mon	164.48	-3.02	352.79k	-1.8%
16-01-26	Fri	167.5	-4.04	247.05k	-2.4%
14-01-26	Wed	171.54	-7.56	230.25k	-4.2%
13-01-26	Tue	179.1	-4.77	711.11k	-2.6%
12-01-26	Mon	183.87	-0.49	447.98k	-0.3%
09-01-26	Fri	184.36	2.28	192.71k	1.3%
08-01-26	Thu	182.08	-0.17	172.69k	-0.1%
07-01-26	Wed	182.25	0.87	411.91k	0.5%
06-01-26	Tue	181.38	5.19	192.59k	2.9%
05-01-26	Mon	176.19	-2.99	112.11k	-1.7%
02-01-26	Fri	179.18	3.63	169.25k	2.1%
01-01-26	Thu	175.55	-3.19	219.49k	-1.8%
31-12-25	Wed	178.74	-0.81	112.23k	-0.5%
30-12-25	Tue	179.55	7.05	440.09k	4.1%
29-12-25	Mon	172.5	-3.4	308.42k	-1.9%
26-12-25	Fri	175.9	-0.61	273.99k	-0.3%
24-12-25	Wed	176.51	9.85	559.72k	5.9%
23-12-25	Tue	166.66	3.41	164.47k	2.1%
22-12-25	Mon	163.25	-2.41	173.35k	-1.5%
19-12-25	Fri	165.66	-1.35	103.88k	-0.8%
18-12-25	Thu	167.01	0.61	255.12k	0.4%
17-12-25	Wed	166.4	-0.48	155.06k	-0.3%
16-12-25	Tue	166.88	0.31	140.37k	0.2%
15-12-25	Mon	166.57	2.38	124.8k	1.4%
12-12-25	Fri	164.19	-1.97	145.79k	-1.2%
11-12-25	Thu	166.16	5.21	329.81k	3.2%
10-12-25	Wed	160.95	-3.72	240.66k	-2.3%
09-12-25	Tue	164.67	-3.37	158.23k	-2.0%
08-12-25	Mon	168.04	1.24	159.52k	0.7%
05-12-25	Fri	166.8	-3.11	245.73k	-1.8%
04-12-25	Thu	169.91	-2.14	169.88k	-1.2%
03-12-25	Wed	172.05	0.98	156.08k	0.6%
02-12-25	Tue	171.07	3.07	345.1k	1.8%
01-12-25	Mon	168	-1.96	219.7k	-1.2%
28-11-25	Fri	169.96	-2.42	329.85k	-1.4%
27-11-25	Thu	172.38	-2.27	230.61k	-1.3%
26-11-25	Wed	174.65	-3.39	362.65k	-1.9%
25-11-25	Tue	178.04	0.35	268.85k	0.2%
24-11-25	Mon	177.69	1.47	202.48k	0.8%
21-11-25	Fri	176.22	-1.86	343.98k	-1.0%
20-11-25	Thu	178.08	1.99	428.26k	1.1%
19-11-25	Wed	176.09	6.4	1.15m	3.8%
18-11-25	Tue	169.69	-4.67	740.18k	-2.7%
17-11-25	Mon	174.36	-5.62	1.21m	-3.1%
14-11-25	Fri	179.98	-4.63	740.75k	-2.5%
13-11-25	Thu	184.61	-3.76	499.29k	-2.0%
12-11-25	Wed	188.37	-28.49	1.92m	-13.1%
11-11-25	Tue	216.86	0.21	150.32k	0.1%
10-11-25	Mon	216.65	-5.66	165.45k	-2.5%
07-11-25	Fri	222.31	-2.16	126.12k	-1.0%
06-11-25	Thu	224.47	3.34	215.64k	1.5%
04-11-25	Tue	221.13	-1	157.89k	-0.5%
03-11-25	Mon	222.13	-4.26	299.97k	-1.9%
31-10-25	Fri	226.39	7.94	224.95k	3.6%
30-10-25	Thu	218.45	-4.57	281.33k	-2.0%
29-10-25	Wed	223.02	1.91	132.57k	0.9%
28-10-25	Tue	221.11	-6.91	291.9k	-3.0%
27-10-25	Mon	228.02	2.17	177.88k	1.0%
24-10-25	Fri	225.85	2.39	80.1k	1.1%
23-10-25	Thu	223.46	3.35	151.12k	1.5%
21-10-25	Tue	220.11	-2.21	548.8k	-1.0%
20-10-25	Mon	222.32	3.8	198.85k	1.7%
17-10-25	Fri	218.52	0.82	132.18k	0.4%
16-10-25	Thu	217.7	-3.82	250.47k	-1.7%
15-10-25	Wed	221.52	-5.43	233.36k	-2.4%
14-10-25	Tue	226.95	-0.79	226.4k	-0.3%
13-10-25	Mon	227.74	1.72	267.74k	0.8%
10-10-25	Fri	226.02	-7.89	474.09k	-3.4%
09-10-25	Thu	233.91	-6.28	179.7k	-2.6%
08-10-25	Wed	240.19	1.66	259.38k	0.7%
07-10-25	Tue	238.53	2.13	171.85k	0.9%
06-10-25	Mon	236.4	5.55	147.67k	2.4%
03-10-25	Fri	230.85	0.08	126.62k	0.0%
01-10-25	Wed	230.77	0.11	123.3k	0.0%
30-09-25	Tue	230.66	-5.63	211.2k	-2.4%
29-09-25	Mon	236.29	-2.47	166.04k	-1.0%
26-09-25	Fri	238.76	-7.62	132.22k	-3.1%
25-09-25	Thu	246.38	-1.79	248.59k	-0.7%
24-09-25	Wed	248.17	-0.63	163.4k	-0.3%
23-09-25	Tue	248.8	-2.92	135.03k	-1.2%
22-09-25	Mon	251.72	-0.57	316.16k	-0.2%
19-09-25	Fri	252.29	4.22	294.81k	1.7%
18-09-25	Thu	248.07	-1.42	120.64k	-0.6%
17-09-25	Wed	249.49	1.3	205.83k	0.5%
16-09-25	Tue	248.19	-0.72	193.77k	-0.3%
15-09-25	Mon	248.91	-2.66	235.33k	-1.1%
12-09-25	Fri	251.57	0.92	194.09k	0.4%
11-09-25	Thu	250.65	-3.47	316.34k	-1.4%
10-09-25	Wed	254.12	-5.65	417.81k	-2.2%
09-09-25	Tue	259.77	-6.97	471.66k	-2.6%
08-09-25	Mon	266.74	3.27	680.78k	1.2%
05-09-25	Fri	263.47	7.09	622.6k	2.8%
04-09-25	Thu	256.38	2.56	502.89k	1.0%
03-09-25	Wed	253.82	4.87	593.94k	2.0%
02-09-25	Tue	248.95	13.25	1.28m	5.6%
01-09-25	Mon	235.7	-4.95	973.52k	-2.1%
29-08-25	Fri	240.65	14.5	7.93m	6.4%
28-08-25	Thu	226.15	1.15	406.12k	0.5%
26-08-25	Tue	225	-2.75	156.24k	-1.2%
25-08-25	Mon	227.75	9.7	558.9k	4.4%
22-08-25	Fri	218.05	3.05	535.05k	1.4%
21-08-25	Thu	215	0.75	1.13m	0.4%
20-08-25	Wed	214.25	-3.25	885.06k	-1.5%
19-08-25	Tue	217.5	-6.1	268.29k	-2.7%
18-08-25	Mon	223.6	-3.75	389.06k	-1.6%
14-08-25	Thu	227.35	-11.55	568.78k	-4.8%
13-08-25	Wed	238.9	-0.75	248.06k	-0.3%
12-08-25	Tue	239.65	-4.5	184.94k	-1.8%
11-08-25	Mon	244.15	2.65	444.74k	1.1%
08-08-25	Fri	241.5	-4	335.94k	-1.6%
07-08-25	Thu	245.5	-4.7	169.41k	-1.9%
06-08-25	Wed	250.2	-4.5	209.67k	-1.8%
05-08-25	Tue	254.7	-2.56	253.45k	-1.0%
04-08-25	Mon	257.26	1.57	938.24k	0.6%
01-08-25	Fri	255.69	0.65	120.15k	0.3%
31-07-25	Thu	255.04	3.45	309.38k	1.4%
30-07-25	Wed	251.59	-10.4	616.4k	-4.0%
29-07-25	Tue	261.99	-6.12	703.13k	-2.3%
28-07-25	Mon	268.11	4.11	455.25k	1.6%
25-07-25	Fri	264	3.61	737.78k	1.4%
24-07-25	Thu	260.39	5.07	1.16m	2.0%
23-07-25	Wed	255.32	12.27	1.05m	5.0%
22-07-25	Tue	243.05	0.58	207.56k	0.2%
21-07-25	Mon	242.47	0.4	336.55k	0.2%
18-07-25	Fri	242.07	8.95	497.81k	3.8%
17-07-25	Thu	233.12	3.66	117.54k	1.6%
16-07-25	Wed	229.46	0.65	139.21k	0.3%
15-07-25	Tue	228.81	-2.79	287.18k	-1.2%
14-07-25	Mon	231.6	-0.55	90.72k	-0.2%
11-07-25	Fri	232.15	-3.65	183.01k	-1.6%
10-07-25	Thu	230.84	1.31	153.81k	0.6%
09-07-25	Wed	234.49	-0.29	287.77k	-0.1%
08-07-25	Tue	234.78	0.76	212.31k	0.3%
07-07-25	Mon	234.02	1.65	189.22k	0.7%
04-07-25	Fri	232.37	-3.15	183.89k	-1.3%
03-07-25	Thu	235.52	0.59	242.91k	0.3%
02-07-25	Wed	234.93	6.81	532.29k	3.0%
01-07-25	Tue	228.12	-7.38	688.07k	-3.1%
30-06-25	Mon	235.5	-15.09	718.49k	-6.0%
27-06-25	Fri	250.59	7.86	494.02k	3.2%
26-06-25	Thu	242.73	6.59	134.88k	2.8%
25-06-25	Wed	236.14	-3.67	145.17k	-1.5%
24-06-25	Tue	239.81	2.72	93.96k	1.1%
23-06-25	Mon	237.09	-3.21	192.94k	-1.3%
20-06-25	Fri	240.3	-3.81	169.7k	-1.6%
19-06-25	Thu	244.11	0.66	246.89k	0.3%
18-06-25	Wed	243.45	4.91	376.11k	2.1%
17-06-25	Tue	238.54	-1	290.69k	-0.4%
16-06-25	Mon	239.54	-6.67	212.55k	-2.7%
13-06-25	Fri	246.21	0.14	223.08k	0.1%
12-06-25	Thu	246.07	-1.16	160.6k	-0.5%
11-06-25	Wed	247.23	4.55	457.69k	1.9%
10-06-25	Tue	242.68	-2.17	340.77k	-0.9%
09-06-25	Mon	244.85	2.88	438.32k	1.2%
06-06-25	Fri	241.97	-1.88	166.55k	-0.8%
05-06-25	Thu	243.85	0.67	200.8k	0.3%
04-06-25	Wed	243.18	-0.5	343.45k	-0.2%
03-06-25	Tue	243.68	0.76	283.08k	0.3%
02-06-25	Mon	242.92	-4.45	320.46k	-1.8%
30-05-25	Fri	247.37	13.08	726.66k	5.6%
29-05-25	Thu	234.29	-2.8	485.09k	-1.2%
28-05-25	Wed	237.09	1.46	487.16k	0.6%
27-05-25	Tue	235.63	-4.59	571.54k	-1.9%
26-05-25	Mon	240.22	9.71	824.11k	4.2%
23-05-25	Fri	230.51	-1.76	401.36k	-0.8%
22-05-25	Thu	232.27	2.91	1.1m	1.3%
21-05-25	Wed	229.36	27.71	3.34m	13.7%