XBOM:SHK
S H Kelkar and Company Limited Stock Price (Quote)
₹197.95
+7.00 (+3.67%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Wednesday, 8th May 2024 SHK.BO stock ended at ₹197.95. This is 3.67% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.95% from a day low at ₹188.10 to a day high of ₹199.30. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | ₹206.60 | ₹209.40 | ₹201.50 | ₹204.30 | 15 720 |
| Mar 26, 2024 | ₹204.25 | ₹208.35 | ₹200.90 | ₹206.55 | 27 998 |
| Mar 22, 2024 | ₹197.20 | ₹205.60 | ₹197.00 | ₹204.30 | 47 268 |
| Mar 21, 2024 | ₹195.20 | ₹201.85 | ₹193.15 | ₹199.75 | 36 286 |
| Mar 20, 2024 | ₹183.90 | ₹196.50 | ₹183.30 | ₹194.15 | 96 136 |
| Mar 19, 2024 | ₹188.05 | ₹188.05 | ₹181.90 | ₹183.20 | 17 780 |
| Mar 18, 2024 | ₹191.00 | ₹196.55 | ₹185.15 | ₹187.20 | 20 277 |
| Mar 15, 2024 | ₹184.95 | ₹192.35 | ₹177.00 | ₹190.40 | 53 187 |
| Mar 14, 2024 | ₹165.30 | ₹187.00 | ₹165.30 | ₹185.85 | 93 162 |
| Mar 13, 2024 | ₹189.65 | ₹194.25 | ₹163.90 | ₹171.55 | 59 576 |
| Mar 12, 2024 | ₹194.90 | ₹198.40 | ₹188.15 | ₹190.30 | 27 645 |
| Mar 11, 2024 | ₹209.90 | ₹210.55 | ₹195.75 | ₹197.30 | 75 210 |
| Mar 07, 2024 | ₹212.00 | ₹213.70 | ₹207.90 | ₹209.45 | 15 409 |
| Mar 06, 2024 | ₹212.10 | ₹213.85 | ₹203.45 | ₹211.25 | 71 338 |
| Mar 05, 2024 | ₹208.85 | ₹215.75 | ₹204.95 | ₹213.00 | 49 385 |
| Mar 04, 2024 | ₹216.25 | ₹219.30 | ₹207.85 | ₹208.15 | 75 760 |
| Mar 01, 2024 | ₹195.05 | ₹207.45 | ₹195.05 | ₹205.80 | 63 759 |
| Feb 29, 2024 | ₹195.00 | ₹199.25 | ₹193.00 | ₹197.15 | 45 372 |
| Feb 28, 2024 | ₹202.25 | ₹203.75 | ₹193.40 | ₹195.65 | 47 305 |
| Feb 27, 2024 | ₹203.80 | ₹208.95 | ₹200.10 | ₹200.65 | 47 271 |
| Feb 26, 2024 | ₹206.15 | ₹210.05 | ₹203.00 | ₹204.70 | 46 413 |
| Feb 23, 2024 | ₹206.15 | ₹210.80 | ₹201.00 | ₹208.80 | 43 645 |
| Feb 22, 2024 | ₹210.95 | ₹210.95 | ₹196.55 | ₹203.60 | 67 141 |
| Feb 21, 2024 | ₹206.00 | ₹210.50 | ₹199.65 | ₹202.00 | 91 693 |
| Feb 20, 2024 | ₹213.90 | ₹214.00 | ₹204.05 | ₹206.05 | 55 049 |
