S H Kelkar And Company Ltd

SHKE
🏛️ india →
238.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 138.90 143.90 138.85 142.75 0.0M
2022-12-29 137.05 138.80 136.80 138.50 0.0M
2022-12-28 136.00 138.05 136.00 137.25 0.0M
2022-12-27 135.80 137.60 134.70 137.00 0.0M
2022-12-26 135.80 139.05 133.30 135.50 0.0M
2022-12-23 137.50 145.80 134.45 138.70 0.0M
2022-12-22 143.50 144.60 142.70 143.25 0.0M
2022-12-21 142.35 144.40 142.35 142.85 0.0M
2022-12-20 142.75 142.90 140.80 142.40 0.0M
2022-12-19 140.10 143.60 140.10 142.90 0.0M
2022-12-16 142.25 143.95 142.00 142.55 0.0M
2022-12-15 144.15 144.95 140.90 142.70 0.0M
2022-12-14 146.85 147.55 143.80 144.05 0.0M
2022-12-13 146.00 147.60 145.00 145.35 0.0M
2022-12-12 143.25 148.30 142.30 146.30 0.0M
2022-12-09 144.80 146.15 142.05 143.10 0.0M
2022-12-08 144.75 148.15 143.30 144.55 0.0M
2022-12-07 145.40 149.00 143.40 144.20 0.0M
2022-12-06 143.00 147.40 143.00 145.30 0.0M
2022-12-05 137.70 148.25 137.00 142.95 0.1M
2022-12-02 137.00 138.50 136.25 137.85 0.0M
2022-12-01 138.25 139.15 137.20 137.45 0.0M
2022-11-30 136.90 138.95 136.90 138.50 0.0M
2022-11-29 138.10 138.95 137.20 137.80 0.0M
2022-11-28 138.05 140.00 137.50 138.50 0.0M
2022-11-25 135.35 139.65 135.35 138.80 0.5M
2022-11-24 135.85 136.30 134.90 135.30 0.0M
2022-11-23 135.60 137.05 132.65 134.45 0.0M
2022-11-22 135.60 136.15 134.85 135.90 0.0M
2022-11-21 137.45 137.45 135.20 135.85 0.0M
2022-11-18 137.15 138.40 137.05 137.70 0.0M
2022-11-17 133.70 138.20 131.65 135.90 0.5M
2022-11-16 130.05 133.20 129.85 131.95 0.0M
2022-11-15 129.95 131.35 129.20 130.80 0.0M
2022-11-14 132.05 132.45 125.75 129.95 0.0M
2022-11-11 135.00 135.05 131.10 132.60 0.0M
2022-11-10 135.60 135.95 132.35 133.15 0.0M
2022-11-09 135.20 139.15 135.20 135.70 0.0M
2022-11-07 137.50 137.50 134.75 137.05 0.0M
2022-11-04 135.95 137.35 135.85 136.85 0.0M
2022-11-03 137.00 137.55 135.65 135.95 0.0M
2022-11-02 139.05 141.20 136.80 137.05 0.0M
2022-11-01 135.00 137.60 135.00 136.85 0.0M
2022-10-31 137.95 138.85 136.65 136.75 0.0M
2022-10-28 139.90 139.90 135.05 135.80 0.0M
2022-10-27 138.55 139.30 136.10 136.85 0.0M
2022-10-25 139.50 139.80 136.40 137.05 0.0M
2022-10-24 137.30 141.00 137.30 138.45 0.0M
2022-10-21 139.20 143.65 138.60 140.55 0.0M
2022-10-20 138.70 140.50 138.60 139.40 0.0M
2022-10-19 140.85 141.20 139.00 139.10 0.0M
2022-10-18 139.20 141.05 139.20 139.65 0.0M
2022-10-17 138.45 140.80 138.30 139.05 0.0M
2022-10-14 143.05 143.05 138.15 139.15 0.0M
2022-10-13 140.00 142.75 138.25 138.85 0.0M
2022-10-12 144.85 144.85 141.00 141.65 0.0M
2022-10-11 147.65 148.20 141.85 142.40 0.0M
2022-10-10 145.20 147.80 141.95 145.85 0.0M
2022-10-07 147.15 152.45 146.85 148.70 0.0M
2022-10-06 143.65 150.05 143.65 148.15 0.0M
2022-10-04 140.90 145.85 139.30 144.50 0.0M
2022-10-03 137.10 148.90 137.10 139.00 0.0M
2022-09-30 143.00 143.00 139.60 140.15 0.0M
2022-09-29 145.90 146.05 138.85 139.95 0.0M
2022-09-28 141.95 146.60 137.80 142.65 0.0M
2022-09-27 138.05 142.10 137.75 139.10 0.0M
2022-09-26 140.00 141.05 137.50 138.30 0.0M
2022-09-23 143.50 144.40 140.85 141.15 0.0M
2022-09-22 142.10 146.40 141.90 143.15 0.0M
2022-09-21 146.05 146.95 141.60 142.60 0.0M
2022-09-20 146.70 147.70 145.60 146.10 0.0M
2022-09-19 148.50 150.00 143.90 144.60 0.0M
2022-09-16 153.60 155.05 147.00 149.40 0.0M
2022-09-15 157.10 158.80 153.05 154.10 0.0M
2022-09-14 150.00 161.85 146.00 157.70 0.1M
2022-09-13 149.00 153.60 149.00 152.70 0.0M
2022-09-12 149.95 151.00 147.35 147.75 0.0M
2022-09-09 150.60 150.95 148.60 150.00 0.0M
2022-09-08 148.35 153.10 147.50 149.55 0.0M
2022-09-07 148.00 149.00 145.95 147.25 0.0M
2022-09-06 146.15 155.60 145.60 149.10 0.0M
2022-09-05 139.30 146.00 139.30 144.90 0.0M
2022-09-02 142.85 144.40 142.05 142.55 0.0M
2022-09-01 144.70 145.65 142.80 143.15 0.0M
2022-08-30 143.25 146.50 142.25 144.70 0.0M
2022-08-29 139.95 143.20 139.95 142.25 0.0M
2022-08-26 144.45 144.60 141.05 142.60 0.0M
2022-08-25 141.70 144.00 141.50 142.35 0.0M
2022-08-24 141.30 142.45 140.95 141.70 0.0M
2022-08-23 140.50 142.15 139.65 140.80 0.0M
2022-08-22 143.85 144.05 140.95 141.00 0.0M
2022-08-19 144.00 145.90 140.65 143.55 0.0M
2022-08-18 144.25 146.30 143.00 144.00 0.0M
2022-08-17 148.75 150.25 143.45 144.55 0.0M
2022-08-16 141.00 152.45 140.50 149.15 0.0M
2022-08-12 140.40 140.75 139.90 140.20 0.0M
2022-08-11 139.80 141.50 139.00 140.00 0.0M
2022-08-10 138.00 141.55 135.65 139.30 0.1M
2022-08-08 139.40 140.85 138.90 139.90 0.0M
2022-08-05 140.65 140.65 138.10 138.70 0.0M
2022-08-04 142.30 142.30 138.05 139.65 0.0M
2022-08-03 141.00 145.55 139.05 141.05 0.0M
2022-08-02 142.00 142.90 140.60 140.70 0.0M
2022-08-01 142.40 142.40 139.30 140.65 0.0M
2022-07-29 140.10 141.45 139.05 139.15 0.0M
2022-07-28 140.95 141.35 139.05 139.95 0.0M
2022-07-27 142.10 142.15 139.45 141.15 0.0M
2022-07-26 145.45 145.45 141.25 141.55 0.0M
2022-07-25 141.70 147.00 138.50 145.65 0.0M
2022-07-22 145.50 145.50 139.40 140.50 0.0M
2022-07-21 145.90 147.35 140.70 141.55 0.0M
2022-07-20 143.15 147.50 142.70 146.60 0.0M
2022-07-19 138.35 143.25 137.55 141.70 0.0M
2022-07-18 140.00 140.00 137.30 137.65 0.0M
2022-07-15 136.55 138.45 135.60 137.25 0.0M
2022-07-14 138.45 138.95 135.50 136.20 0.0M
2022-07-13 137.10 138.70 119.00 138.35 0.0M
2022-07-12 138.45 138.45 136.05 137.10 0.0M
2022-07-11 138.50 139.15 136.00 137.65 0.0M
2022-07-08 137.40 140.90 137.40 139.00 0.0M
2022-07-07 138.05 138.60 137.00 137.60 0.0M
2022-07-06 134.00 139.00 134.00 136.15 0.6M
2022-07-05 139.00 139.00 132.90 133.05 0.0M
2022-07-04 135.95 135.95 131.75 134.30 0.0M
2022-07-01 134.90 136.05 133.50 135.25 0.0M
2022-06-30 135.80 137.45 134.20 134.90 0.0M
2022-06-29 135.40 136.80 135.15 136.15 0.0M
2022-06-28 134.00 138.00 134.00 137.45 0.0M
2022-06-27 135.75 139.00 135.65 136.50 0.0M
2022-06-24 134.65 135.60 133.10 134.50 0.0M
2022-06-23 132.00 134.35 130.95 133.35 0.0M
2022-06-22 130.00 143.80 130.00 135.35 0.0M
2022-06-21 129.25 133.05 128.95 132.05 0.0M
2022-06-20 134.45 134.45 125.95 128.10 0.0M
2022-06-17 127.65 131.15 127.45 129.65 0.0M
2022-06-16 135.00 135.95 128.50 129.30 0.0M
2022-06-15 128.00 145.20 127.20 134.95 0.1M
2022-06-14 127.40 128.45 126.10 127.70 0.0M
2022-06-13 129.45 129.45 126.70 127.10 0.0M
2022-06-10 128.45 129.80 127.85 128.50 0.0M
2022-06-09 137.40 137.40 127.00 129.30 0.0M
2022-06-08 129.55 130.25 129.10 129.70 0.0M
2022-06-07 130.50 130.50 127.00 129.00 0.0M
2022-06-06 129.70 130.65 127.45 128.50 0.0M
2022-06-03 133.40 133.40 129.70 130.40 0.0M
2022-06-02 130.15 131.00 127.95 130.30 0.0M
2022-06-01 144.80 144.80 128.55 130.00 0.0M
2022-05-31 132.00 133.70 127.70 129.85 0.0M
2022-05-30 130.10 134.50 128.50 132.25 0.0M
2022-05-27 131.00 131.40 129.00 129.70 0.0M
2022-05-26 132.00 132.00 128.25 129.35 0.0M
2022-05-25 137.15 137.95 130.00 131.95 0.0M
2022-05-24 139.00 139.00 135.40 135.90 0.0M
2022-05-23 137.00 137.20 134.40 136.40 0.0M
2022-05-20 136.30 136.30 129.60 135.75 0.0M
2022-05-19 134.00 136.50 132.40 132.75 0.0M
2022-05-18 137.95 139.50 137.35 137.85 0.0M
2022-05-17 134.70 137.85 133.50 137.35 0.0M
2022-05-16 131.50 134.10 130.00 133.55 0.0M
2022-05-13 132.40 134.55 128.50 130.05 0.0M
2022-05-12 135.10 135.10 128.45 129.20 0.0M
2022-05-11 132.55 139.15 131.00 134.50 0.0M
2022-05-10 140.00 141.05 134.25 135.00 0.0M
2022-05-09 138.00 141.95 133.00 139.10 0.1M
2022-05-06 142.10 142.30 138.50 141.00 0.0M
2022-05-05 149.15 149.15 142.90 143.50 0.1M
2022-05-04 153.45 154.00 145.20 147.00 0.0M
2022-05-02 152.75 153.10 150.20 152.10 0.0M
2022-04-29 157.80 159.00 153.45 155.05 0.0M
2022-04-28 158.80 158.80 153.70 154.80 0.0M
2022-04-27 159.05 159.30 155.95 157.25 0.0M
2022-04-26 161.00 164.75 159.40 159.40 0.0M
2022-04-25 156.50 160.75 156.50 158.50 0.0M
2022-04-22 160.05 166.50 159.60 160.20 0.0M
2022-04-21 152.80 164.80 152.80 163.25 0.1M
2022-04-20 156.00 156.80 150.50 151.45 0.0M
2022-04-19 159.85 160.50 153.85 156.25 0.0M
2022-04-18 162.55 162.60 158.10 158.75 0.0M
2022-04-13 157.15 163.80 157.15 162.40 0.0M
2022-04-12 158.45 158.60 155.00 156.10 0.0M
2022-04-11 155.00 164.65 153.00 159.20 0.0M
2022-04-08 140.25 156.80 140.25 153.65 0.0M
2022-04-07 151.65 152.95 149.80 150.60 0.0M
2022-04-06 146.00 153.60 145.95 152.75 0.0M
2022-04-05 143.70 146.50 143.25 145.30 0.0M
2022-04-04 147.10 148.75 141.65 142.15 0.0M
2022-04-01 142.45 146.00 142.45 145.50 0.0M
2022-03-31 136.30 144.60 136.30 143.55 0.0M
2022-03-30 139.85 142.50 136.30 137.10 0.0M
2022-03-29 138.65 139.95 136.90 138.45 0.0M
2022-03-28 143.00 143.00 135.50 136.35 0.0M
2022-03-25 142.00 143.50 141.00 141.35 0.0M
2022-03-24 143.15 143.15 141.30 142.00 0.0M
2022-03-23 145.55 146.70 142.40 142.75 0.0M
2022-03-22 142.85 147.50 141.85 145.30 0.0M
2022-03-21 145.00 145.00 141.25 142.30 0.0M
2022-03-17 145.00 145.00 142.50 143.20 0.0M
2022-03-16 145.40 146.75 142.50 142.90 0.0M
2022-03-15 146.40 150.00 143.50 144.45 0.0M
2022-03-14 145.90 146.80 145.25 145.95 0.0M
2022-03-11 144.15 146.80 143.75 145.35 0.0M
2022-03-10 144.50 145.55 142.55 143.75 0.0M
2022-03-09 142.00 143.15 140.95 141.55 0.0M
2022-03-08 144.90 144.90 139.80 141.35 1.1M
2022-03-07 145.10 145.10 139.80 141.05 0.0M
2022-03-04 151.90 151.90 144.00 145.25 0.0M
2022-03-03 153.05 153.05 145.00 146.10 0.0M
2022-03-02 152.90 152.90 143.30 144.75 0.0M
2022-02-28 143.35 147.35 142.35 145.25 0.0M
2022-02-25 143.15 146.70 142.25 145.20 0.0M
2022-02-24 142.90 144.40 136.35 140.10 0.0M
2022-02-23 145.05 146.05 142.50 145.00 0.0M
2022-02-22 142.25 144.60 140.45 143.00 0.0M
2022-02-21 146.40 147.30 144.35 144.90 0.1M
2022-02-18 150.80 151.30 147.45 148.10 0.0M
2022-02-17 146.10 152.50 146.10 149.95 0.0M
2022-02-16 152.60 152.60 148.40 150.30 0.0M
2022-02-15 150.85 152.35 145.70 150.70 0.0M
2022-02-14 152.00 152.50 148.60 150.10 0.0M
2022-02-11 152.70 157.75 152.45 154.60 0.0M
2022-02-10 156.50 156.50 151.85 152.95 0.0M
2022-02-09 153.05 154.30 151.80 152.20 0.0M
2022-02-08 150.00 154.75 149.00 152.15 0.0M
2022-02-07 153.60 155.60 151.10 153.00 0.0M
2022-02-04 157.00 157.75 152.20 153.10 0.0M
2022-02-03 163.90 163.90 155.50 156.40 0.0M
2022-02-02 164.90 164.90 157.30 157.65 0.0M
2022-02-01 165.40 165.40 156.70 157.75 0.0M
2022-01-31 166.50 166.50 158.70 160.15 0.0M
2022-01-28 159.90 167.00 158.60 161.20 0.0M
2022-01-27 157.85 160.50 154.60 156.25 0.0M
2022-01-25 149.00 160.60 148.05 158.70 0.0M
2022-01-24 154.50 156.30 149.40 151.15 0.0M
2022-01-21 163.40 163.60 154.25 155.95 0.0M
2022-01-20 165.70 167.80 162.80 164.35 0.0M
2022-01-19 167.35 168.00 163.00 164.60 0.0M
2022-01-18 162.50 171.40 160.65 166.05 0.1M
2022-01-17 163.00 163.40 161.00 161.60 0.0M
2022-01-14 164.65 165.00 162.50 163.40 0.0M
2022-01-13 167.95 167.95 162.90 164.65 0.0M
2022-01-12 166.15 166.15 162.40 162.50 0.0M
2022-01-11 164.15 165.95 162.15 162.45 0.0M
2022-01-10 166.50 167.60 162.65 163.45 0.0M
2022-01-07 169.00 171.25 161.40 163.85 0.0M
2022-01-06 163.25 171.40 162.65 169.75 0.1M
2022-01-05 165.00 168.00 162.00 165.45 0.0M
2022-01-04 168.95 168.95 162.25 164.65 0.0M
2022-01-03 154.85 167.00 154.85 163.85 0.0M