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 |
| Jan 12, 2024 | ₹176.35 | ₹188.00 | ₹174.75 | ₹181.90 | 363 439 |
| Jan 11, 2024 | ₹175.35 | ₹177.55 | ₹173.00 | ₹175.10 | 76 097 |
| Jan 10, 2024 | ₹179.70 | ₹179.95 | ₹172.20 | ₹173.50 | 84 955 |
| Jan 09, 2024 | ₹172.20 | ₹183.75 | ₹171.50 | ₹178.80 | 245 233 |
| Jan 08, 2024 | ₹175.00 | ₹177.40 | ₹168.95 | ₹172.00 | 89 664 |
| Jan 05, 2024 | ₹172.75 | ₹173.75 | ₹166.70 | ₹167.70 | 85 583 |
| Jan 04, 2024 | ₹168.00 | ₹174.70 | ₹166.00 | ₹173.15 | 300 877 |
| Jan 03, 2024 | ₹161.10 | ₹169.85 | ₹156.80 | ₹166.95 | 299 807 |
| Jan 02, 2024 | ₹143.20 | ₹164.00 | ₹143.20 | ₹162.25 | 1 133 870 |
| Jan 01, 2024 | ₹146.80 | ₹147.55 | ₹143.55 | ₹144.00 | 33 846 |
| Dec 29, 2023 | ₹142.95 | ₹149.05 | ₹142.95 | ₹145.75 | 31 307 |
| Dec 28, 2023 | ₹146.45 | ₹147.30 | ₹144.10 | ₹144.65 | 9 533 |
| Dec 27, 2023 | ₹147.85 | ₹147.85 | ₹144.50 | ₹145.30 | 32 508 |
| Dec 26, 2023 | ₹144.90 | ₹147.35 | ₹144.90 | ₹145.90 | 16 834 |
| Dec 22, 2023 | ₹145.00 | ₹147.30 | ₹144.05 | ₹144.80 | 6 711 |
| Dec 21, 2023 | ₹138.75 | ₹146.35 | ₹137.60 | ₹145.20 | 50 190 |
| Dec 20, 2023 | ₹150.00 | ₹151.40 | ₹138.45 | ₹141.10 | 55 692 |
| Dec 19, 2023 | ₹149.30 | ₹151.85 | ₹147.85 | ₹148.60 | 21 729 |
| Dec 18, 2023 | ₹149.60 | ₹153.75 | ₹149.25 | ₹149.85 | 41 506 |
| Dec 15, 2023 | ₹157.80 | ₹157.80 | ₹148.40 | ₹149.10 | 26 117 |
| Dec 14, 2023 | ₹154.90 | ₹156.00 | ₹151.55 | ₹152.05 | 44 028 |
| Dec 13, 2023 | ₹152.25 | ₹154.30 | ₹151.00 | ₹153.55 | 27 569 |
| Dec 12, 2023 | ₹153.00 | ₹155.50 | ₹150.70 | ₹151.20 | 29 776 |
| Dec 11, 2023 | ₹154.30 | ₹156.10 | ₹152.20 | ₹152.95 | 14 583 |
| Dec 08, 2023 | ₹159.00 | ₹162.30 | ₹151.80 | ₹154.30 | 77 590 |
