XBOM:SHK
S H Kelkar and Company Limited Stock Price (Quote)
₹190.95
+2.15 (+1.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Tuesday, 7th May 2024 SHK.BO stock ended at ₹190.95. This is 1.14% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.56% from a day low at ₹186.60 to a day high of ₹193.25. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2024 | ₹210.15 | ₹216.75 | ₹207.25 | ₹209.05 | 56 224 |
| Feb 15, 2024 | ₹195.90 | ₹226.35 | ₹195.90 | ₹209.60 | 159 401 |
| Feb 14, 2024 | ₹195.90 | ₹212.45 | ₹195.10 | ₹210.80 | 99 754 |
| Feb 13, 2024 | ₹211.35 | ₹211.35 | ₹194.75 | ₹201.80 | 85 678 |
| Feb 12, 2024 | ₹210.05 | ₹217.00 | ₹205.40 | ₹209.35 | 156 249 |
| Feb 09, 2024 | ₹198.30 | ₹211.95 | ₹190.40 | ₹207.50 | 408 057 |
| Feb 08, 2024 | ₹180.30 | ₹204.80 | ₹180.30 | ₹200.35 | 777 237 |
| Feb 07, 2024 | ₹174.75 | ₹175.15 | ₹171.05 | ₹172.85 | 26 672 |
| Feb 06, 2024 | ₹170.00 | ₹174.75 | ₹167.30 | ₹172.90 | 59 470 |
| Feb 05, 2024 | ₹167.90 | ₹170.50 | ₹166.00 | ₹168.55 | 38 356 |
| Feb 02, 2024 | ₹168.00 | ₹172.90 | ₹166.35 | ₹167.70 | 19 593 |
| Feb 01, 2024 | ₹168.00 | ₹171.10 | ₹164.95 | ₹166.05 | 24 877 |
| Jan 31, 2024 | ₹167.90 | ₹169.40 | ₹166.00 | ₹167.40 | 12 753 |
| Jan 30, 2024 | ₹170.70 | ₹175.90 | ₹167.50 | ₹168.30 | 75 932 |
| Jan 29, 2024 | ₹173.35 | ₹177.25 | ₹172.30 | ₹174.15 | 27 207 |
| Jan 25, 2024 | ₹169.95 | ₹174.60 | ₹168.25 | ₹173.05 | 60 777 |
| Jan 24, 2024 | ₹165.90 | ₹169.45 | ₹162.15 | ₹166.85 | 58 208 |
| Jan 23, 2024 | ₹175.10 | ₹175.30 | ₹164.40 | ₹165.85 | 46 115 |
| Jan 22, 2024 | ₹171.85 | ₹171.85 | ₹171.85 | ₹171.85 | 0 |
| Jan 20, 2024 | ₹171.10 | ₹181.50 | ₹171.10 | ₹174.90 | 71 803 |
| Jan 19, 2024 | ₹175.00 | ₹177.90 | ₹171.35 | ₹171.85 | 25 795 |
| Jan 18, 2024 | ₹177.80 | ₹179.05 | ₹168.20 | ₹174.65 | 53 246 |
| Jan 17, 2024 | ₹175.00 | ₹180.60 | ₹171.50 | ₹177.85 | 63 007 |
| Jan 16, 2024 | ₹183.95 | ₹184.90 | ₹173.45 | ₹175.85 | 65 088 |
| Jan 15, 2024 | ₹185.00 | ₹189.20 | ₹183.00 | ₹183.80 | 138 257 |
