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
2023-12-29 142.95 149.05 142.95 145.75 0.0M
2023-12-28 146.45 147.30 144.10 144.65 0.0M
2023-12-27 147.85 147.85 144.50 145.30 0.0M
2023-12-26 144.90 147.35 144.90 145.90 0.0M
2023-12-22 145.00 147.30 144.05 144.80 0.0M
2023-12-21 138.75 146.35 137.60 145.20 0.1M
2023-12-20 150.00 151.40 138.45 141.10 0.1M
2023-12-19 149.30 151.85 147.85 148.60 0.0M
2023-12-18 149.60 153.75 149.25 149.85 0.0M
2023-12-15 157.80 157.80 148.40 149.10 0.0M
2023-12-14 154.90 156.00 151.55 152.05 0.0M
2023-12-13 152.25 154.30 151.00 153.55 0.0M
2023-12-12 153.00 155.50 150.70 151.20 0.0M
2023-12-11 154.30 156.10 152.20 152.95 0.0M
2023-12-08 159.00 162.30 151.80 154.30 0.1M
2023-12-07 158.85 160.00 155.50 157.95 0.2M
2023-12-06 160.90 163.90 157.00 157.95 0.1M
2023-12-05 163.80 164.75 159.25 160.90 0.0M
2023-12-04 167.95 167.95 160.90 162.80 0.1M
2023-12-01 156.30 167.50 156.30 165.25 0.2M
2023-11-30 156.00 157.50 152.30 155.95 0.0M
2023-11-29 157.40 161.00 154.10 154.80 0.0M
2023-11-28 152.90 160.80 152.00 157.50 0.0M
2023-11-24 151.15 156.10 151.15 152.30 0.0M
2023-11-23 154.65 157.25 153.45 153.75 0.0M
2023-11-22 157.85 159.15 152.85 154.40 0.0M
2023-11-21 156.65 164.15 156.65 159.00 0.1M
2023-11-20 154.80 158.00 150.95 156.65 0.0M
2023-11-17 156.10 156.10 153.00 153.95 0.0M
2023-11-16 158.30 160.00 155.55 156.00 0.0M
2023-11-15 157.10 162.00 155.20 158.15 0.0M
2023-11-13 150.00 158.00 150.00 154.00 0.1M
2023-11-12 151.95 152.90 148.55 149.00 0.0M
2023-11-10 149.15 150.00 145.95 148.95 0.0M
2023-11-09 151.85 152.05 147.45 147.80 0.0M
2023-11-08 153.20 153.20 149.80 150.80 0.0M
2023-11-07 156.00 156.40 152.50 153.00 0.0M
2023-11-06 150.00 158.45 147.00 155.50 0.1M
2023-11-03 149.00 149.50 146.00 147.15 0.0M
2023-11-02 146.05 148.00 144.70 147.20 0.0M
2023-11-01 144.15 146.55 143.10 143.90 0.0M
2023-10-31 141.85 146.10 141.45 144.20 0.0M
2023-10-30 140.70 141.90 139.50 141.00 0.0M
2023-10-27 141.05 141.95 138.85 141.00 0.0M
2023-10-26 137.55 139.00 128.70 137.55 0.0M
2023-10-25 137.50 142.60 134.80 138.05 0.0M
2023-10-23 148.95 149.50 135.00 137.45 0.0M
2023-10-20 153.45 153.45 148.80 149.15 0.0M
2023-10-19 152.95 153.90 150.45 151.05 0.0M
2023-10-18 153.60 156.00 151.05 151.85 0.0M
2023-10-17 156.15 156.20 153.55 153.90 0.0M
2023-10-16 156.90 158.05 153.40 154.10 0.0M
2023-10-13 155.50 158.50 152.85 156.40 0.0M
2023-10-12 147.55 157.55 147.55 154.00 0.0M
2023-10-11 153.50 153.50 148.55 148.85 0.0M
2023-10-10 151.50 155.00 150.35 151.90 0.0M
2023-10-09 145.40 153.50 145.40 150.55 0.0M
2023-10-06 150.20 155.05 149.55 153.85 0.0M
2023-10-05 153.70 154.80 149.35 150.20 0.0M
2023-10-04 155.20 157.75 151.75 152.75 0.0M
2023-10-03 155.65 158.05 154.85 156.30 0.0M
2023-09-29 157.70 158.40 153.85 154.15 0.0M
2023-09-28 159.85 160.65 155.00 155.40 0.0M
2023-09-27 152.95 160.60 152.95 159.10 0.0M
2023-09-26 161.80 161.80 158.80 160.25 0.0M
2023-09-25 157.75 162.95 153.65 161.20 0.0M
2023-09-22 152.75 156.00 151.40 154.50 0.0M
2023-09-21 156.20 158.00 152.40 152.95 0.0M
2023-09-20 154.95 158.40 152.50 157.35 0.0M
2023-09-18 157.25 159.65 155.00 155.30 0.0M
2023-09-15 161.90 162.95 158.00 161.20 0.0M
2023-09-14 157.55 162.80 157.00 160.95 0.1M
2023-09-13 153.00 160.40 146.70 158.05 0.1M
2023-09-12 167.80 167.80 151.40 153.45 0.1M
2023-09-11 165.05 168.95 163.50 163.90 0.0M
2023-09-08 171.95 172.50 166.60 167.85 0.0M
2023-09-07 171.35 172.15 167.10 171.30 0.1M
2023-09-06 162.40 172.35 162.40 170.90 0.2M
2023-09-05 163.05 167.30 160.85 161.40 0.0M
2023-09-04 165.00 167.65 163.05 163.65 0.0M
2023-09-01 163.40 167.55 160.50 163.65 0.0M
2023-08-31 164.00 164.95 162.10 162.80 0.0M
2023-08-30 167.95 167.95 161.30 163.20 0.1M
2023-08-29 161.75 169.10 161.75 163.95 0.2M
2023-08-28 153.70 162.50 153.70 161.00 0.1M
2023-08-25 155.45 159.20 154.05 155.90 0.1M
2023-08-24 158.85 162.80 156.25 158.60 0.1M
2023-08-23 156.05 161.75 155.25 160.15 0.1M
2023-08-22 143.15 154.40 143.15 153.15 0.2M
2023-08-21 148.20 151.20 142.60 143.90 0.0M
2023-08-18 148.55 154.45 145.05 148.20 0.1M
2023-08-17 151.90 153.10 146.20 147.55 0.1M
2023-08-16 144.15 157.70 143.25 151.05 0.1M
2023-08-14 144.05 152.80 144.05 146.50 0.1M
2023-08-11 147.00 150.40 144.60 145.50 0.1M
2023-08-10 128.65 149.55 128.65 147.15 0.2M
2023-08-09 128.90 129.95 127.45 128.20 0.0M
2023-08-08 134.80 134.85 127.10 127.45 0.1M
2023-08-07 132.50 133.00 126.70 127.25 0.0M
2023-08-04 127.05 133.50 124.00 132.20 0.1M
2023-08-03 118.35 127.15 117.80 126.55 0.1M
2023-08-02 118.10 121.80 118.05 119.40 0.0M
2023-08-01 119.30 120.50 116.20 118.05 0.0M
2023-07-31 115.10 119.40 115.10 118.60 0.0M
2023-07-28 115.45 115.80 114.50 114.80 0.0M
2023-07-27 115.05 116.20 114.50 114.60 0.0M
2023-07-26 114.20 115.95 114.20 115.40 0.0M
2023-07-25 113.10 115.15 112.55 114.10 0.1M
2023-07-24 116.45 116.45 112.65 113.00 0.0M
2023-07-21 114.20 115.00 113.50 114.30 0.0M
2023-07-20 115.05 115.05 113.75 114.15 0.0M
2023-07-19 116.00 116.00 114.00 114.50 0.0M
2023-07-18 117.40 117.90 114.05 115.15 0.0M
2023-07-17 115.90 116.65 115.15 115.75 0.0M
2023-07-14 113.55 116.25 113.55 115.55 0.0M
2023-07-13 116.30 117.20 111.65 113.55 0.0M
2023-07-12 116.40 116.40 115.30 116.15 0.0M
2023-07-11 115.40 116.45 115.30 115.95 0.0M
2023-07-10 118.30 118.50 114.05 115.00 0.0M
2023-07-07 118.60 122.30 117.50 118.05 0.0M
2023-07-06 118.85 119.85 118.35 118.90 0.0M
2023-07-05 118.20 119.05 117.35 117.85 0.0M
2023-07-04 119.00 119.80 117.40 118.25 0.0M
2023-07-03 116.35 119.05 115.30 118.80 0.0M
2023-06-30 117.60 118.80 116.90 117.05 0.0M
2023-06-28 118.05 119.00 116.30 116.95 0.0M
2023-06-27 120.00 120.75 117.85 118.20 0.0M
2023-06-26 115.60 120.95 115.60 119.10 0.0M
2023-06-23 118.40 118.65 115.05 116.40 0.0M
2023-06-22 117.60 120.70 116.85 118.45 0.0M
2023-06-21 118.05 118.60 116.20 117.10 0.0M
2023-06-20 116.00 119.50 116.00 117.55 0.0M
2023-06-19 117.95 119.80 115.00 116.30 0.0M
2023-06-16 116.30 119.40 116.30 117.45 0.0M
2023-06-15 117.50 117.70 115.20 115.50 0.0M
2023-06-14 117.80 118.20 116.10 117.40 0.0M
2023-06-13 116.75 120.50 116.10 116.95 0.0M
2023-06-12 116.20 116.20 112.95 115.25 0.0M
2023-06-09 117.65 118.40 113.65 115.05 0.0M
2023-06-08 118.05 120.15 117.00 117.65 0.0M
2023-06-07 121.00 121.60 118.00 118.20 0.0M
2023-06-06 112.00 119.95 111.55 119.35 0.1M
2023-06-05 110.00 112.15 109.70 111.75 0.0M
2023-06-02 107.00 111.90 107.00 108.60 0.0M
2023-06-01 113.45 113.45 109.80 110.45 0.0M
2023-05-31 108.45 112.50 104.90 111.35 0.1M
2023-05-30 107.40 109.30 106.60 107.50 0.0M
2023-05-29 107.10 108.55 106.70 107.45 0.0M
2023-05-26 108.30 109.05 106.15 106.70 0.0M
2023-05-25 106.10 109.50 105.45 108.20 0.0M
2023-05-24 105.65 106.80 105.65 106.35 0.0M
2023-05-23 105.65 106.40 105.45 105.65 0.0M
2023-05-22 105.55 105.85 104.30 105.50 0.0M
2023-05-19 108.05 108.05 104.55 105.65 0.0M
2023-05-18 107.95 108.00 104.65 106.55 0.0M
2023-05-17 105.55 106.45 103.60 104.25 0.0M
2023-05-16 105.90 107.00 105.00 105.05 0.0M
2023-05-15 103.00 111.40 103.00 104.80 0.0M
2023-05-12 106.55 107.75 105.15 105.65 0.0M
2023-05-11 106.10 113.00 105.60 105.85 0.0M
2023-05-10 108.40 108.60 104.55 105.00 0.3M
2023-05-09 111.35 111.45 108.15 108.50 0.0M
2023-05-08 110.20 111.65 109.10 110.45 0.0M
2023-05-05 109.60 110.40 108.95 109.35 0.0M
2023-05-04 111.20 113.40 108.70 109.90 0.0M
2023-05-03 114.00 117.20 110.30 111.30 0.0M
2023-05-02 112.75 115.85 112.75 115.00 0.0M
2023-04-28 115.90 115.90 114.69 115.01 0.0M
2023-04-27 114.97 116.00 113.88 115.19 0.0M
2023-04-26 114.00 114.95 113.54 114.00 0.0M
2023-04-25 116.06 116.66 113.50 113.85 0.0M
2023-04-24 116.56 116.91 114.04 116.02 0.0M
2023-04-21 112.56 117.91 112.56 115.99 0.0M
2023-04-20 110.70 113.84 109.44 113.52 0.0M
2023-04-19 114.00 115.00 110.44 110.94 0.0M
2023-04-18 108.10 114.10 107.21 113.11 0.0M
2023-04-17 104.81 109.35 104.01 108.00 0.0M
2023-04-13 105.25 105.75 104.29 104.73 0.0M
2023-04-12 104.94 105.60 104.16 104.64 0.0M
2023-04-11 105.41 106.69 104.63 104.75 0.0M
2023-04-10 103.00 106.00 103.00 105.37 0.0M
2023-04-06 106.25 106.25 103.54 103.76 0.0M
2023-04-05 102.00 107.90 100.21 104.92 0.0M
2023-04-03 100.99 103.25 99.65 101.98 0.0M
2023-03-31 99.75 100.90 95.10 99.35 0.0M
2023-03-29 87.55 100.00 86.30 95.60 0.1M
2023-03-28 83.95 93.25 82.60 87.00 0.1M
2023-03-27 88.60 88.60 81.90 83.00 0.1M
2023-03-24 90.35 90.40 85.70 86.45 0.0M
2023-03-23 91.65 92.15 89.80 89.90 0.0M
2023-03-22 93.55 95.70 91.50 91.80 0.0M
2023-03-21 90.00 95.95 90.00 93.20 0.0M
2023-03-20 96.00 96.00 89.70 90.10 0.0M
2023-03-17 93.10 98.05 93.10 94.05 0.0M
2023-03-16 97.95 99.15 92.80 93.70 0.0M
2023-03-15 99.70 101.00 97.25 97.75 0.0M
2023-03-14 101.60 102.30 99.00 99.35 0.0M
2023-03-13 109.75 109.75 101.00 101.25 0.0M
2023-03-10 109.00 109.00 104.60 104.95 0.0M
2023-03-09 110.20 111.30 106.95 107.35 0.0M
2023-03-08 112.00 112.65 109.00 109.50 0.0M
2023-03-06 112.20 112.35 111.55 111.80 0.0M
2023-03-03 110.30 111.80 110.15 111.35 0.0M
2023-03-02 111.05 111.80 109.70 110.25 0.0M
2023-03-01 113.15 114.00 110.50 111.00 0.0M
2023-02-28 112.10 114.35 111.90 113.20 0.0M
2023-02-27 113.50 114.75 107.50 112.15 0.0M
2023-02-24 111.80 112.05 109.65 110.35 0.0M
2023-02-23 111.75 111.80 110.30 110.55 0.0M
2023-02-22 118.50 118.50 111.50 112.30 0.0M
2023-02-21 113.10 117.45 112.85 116.90 0.0M
2023-02-20 113.70 115.55 113.00 113.20 0.0M
2023-02-17 113.00 116.35 112.85 115.35 0.0M
2023-02-16 111.15 115.10 111.15 113.20 0.0M
2023-02-15 114.00 114.60 111.40 112.35 0.0M
2023-02-14 117.85 117.85 113.90 114.45 0.0M
2023-02-13 119.95 120.15 116.45 117.30 0.0M
2023-02-10 126.70 126.70 119.50 119.95 0.0M
2023-02-09 122.30 124.45 121.95 123.00 0.0M
2023-02-08 122.90 123.85 121.85 123.05 0.0M
2023-02-07 123.50 123.50 121.40 122.80 0.0M
2023-02-06 123.00 123.35 119.15 122.80 0.0M
2023-02-03 134.60 134.60 115.80 122.05 0.0M
2023-02-02 136.00 140.35 136.00 139.55 0.0M
2023-02-01 141.45 141.45 137.30 137.95 0.0M
2023-01-31 142.00 142.60 137.90 138.75 0.0M
2023-01-30 140.70 141.85 139.15 139.75 0.0M
2023-01-27 141.45 142.25 139.90 140.25 0.0M
2023-01-25 141.15 142.10 140.00 141.85 0.0M
2023-01-24 142.45 144.40 141.00 141.80 0.0M
2023-01-23 142.00 143.05 141.80 142.40 0.0M
2023-01-20 144.05 144.05 141.50 141.95 0.0M
2023-01-19 142.10 142.90 140.85 141.30 0.0M
2023-01-18 141.80 143.50 141.20 142.90 0.0M
2023-01-17 142.75 144.00 141.00 142.25 0.0M
2023-01-16 144.90 145.50 142.25 142.50 0.0M
2023-01-13 141.45 144.80 141.45 143.15 0.0M
2023-01-12 144.50 144.95 142.00 142.25 0.0M
2023-01-11 143.70 146.35 142.70 144.35 0.0M
2023-01-10 142.25 144.40 140.65 142.85 0.0M
2023-01-09 141.90 143.45 141.90 142.50 0.0M
2023-01-06 141.45 142.45 141.00 141.50 0.0M
2023-01-05 141.75 142.50 140.05 141.30 0.0M
2023-01-04 144.05 144.35 141.00 141.80 0.0M
2023-01-03 146.35 147.45 142.95 143.60 0.0M
2023-01-02 139.85 147.25 139.85 145.05 0.0M