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 |
| Dec 07, 2023 | ₹158.85 | ₹160.00 | ₹155.50 | ₹157.95 | 162 523 |
| Dec 06, 2023 | ₹160.90 | ₹163.90 | ₹157.00 | ₹157.95 | 55 331 |
| Dec 05, 2023 | ₹163.80 | ₹164.75 | ₹159.25 | ₹160.90 | 27 992 |
| Dec 04, 2023 | ₹167.95 | ₹167.95 | ₹160.90 | ₹162.80 | 53 894 |
| Dec 01, 2023 | ₹156.30 | ₹167.50 | ₹156.30 | ₹165.25 | 233 846 |
| Nov 30, 2023 | ₹156.00 | ₹157.50 | ₹152.30 | ₹155.95 | 41 420 |
| Nov 29, 2023 | ₹157.40 | ₹161.00 | ₹154.10 | ₹154.80 | 42 056 |
| Nov 28, 2023 | ₹152.90 | ₹160.80 | ₹152.00 | ₹157.50 | 39 698 |
| Nov 24, 2023 | ₹151.15 | ₹156.10 | ₹151.15 | ₹152.30 | 21 515 |
| Nov 23, 2023 | ₹154.65 | ₹157.25 | ₹153.45 | ₹153.75 | 36 758 |
| Nov 22, 2023 | ₹157.85 | ₹159.15 | ₹152.85 | ₹154.40 | 37 588 |
| Nov 21, 2023 | ₹156.65 | ₹164.15 | ₹156.65 | ₹159.00 | 118 321 |
| Nov 20, 2023 | ₹154.80 | ₹158.00 | ₹150.95 | ₹156.65 | 47 047 |
| Nov 17, 2023 | ₹156.10 | ₹156.10 | ₹153.00 | ₹153.95 | 10 696 |
| Nov 16, 2023 | ₹158.30 | ₹160.00 | ₹155.55 | ₹156.00 | 18 799 |
| Nov 15, 2023 | ₹157.10 | ₹162.00 | ₹155.20 | ₹158.15 | 25 500 |
| Nov 13, 2023 | ₹150.00 | ₹158.00 | ₹150.00 | ₹154.00 | 55 446 |
| Nov 10, 2023 | ₹149.15 | ₹150.00 | ₹145.95 | ₹148.95 | 8 500 |
| Nov 09, 2023 | ₹151.00 | ₹152.05 | ₹147.45 | ₹147.80 | 12 853 |
| Nov 08, 2023 | ₹153.05 | ₹153.05 | ₹149.80 | ₹150.80 | 67 494 |
| Nov 07, 2023 | ₹155.50 | ₹156.40 | ₹152.50 | ₹153.00 | 44 850 |
| Nov 06, 2023 | ₹150.00 | ₹158.45 | ₹147.00 | ₹155.50 | 98 504 |
| Nov 03, 2023 | ₹149.00 | ₹149.50 | ₹146.00 | ₹147.15 | 1 503 |
| Nov 02, 2023 | ₹146.05 | ₹148.00 | ₹144.70 | ₹147.20 | 5 921 |
| Nov 01, 2023 | ₹144.15 | ₹146.55 | ₹143.10 | ₹143.90 | 4 344 |
