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 |
| Sep 25, 2023 | ₹157.75 | ₹162.95 | ₹153.65 | ₹161.20 | 33 386 |
| Sep 22, 2023 | ₹152.75 | ₹156.00 | ₹151.40 | ₹154.50 | 51 692 |
| Sep 21, 2023 | ₹156.20 | ₹158.00 | ₹152.40 | ₹152.95 | 24 010 |
| Sep 20, 2023 | ₹154.95 | ₹158.40 | ₹152.50 | ₹157.35 | 77 882 |
| Sep 18, 2023 | ₹157.25 | ₹159.65 | ₹155.00 | ₹155.30 | 13 834 |
| Sep 15, 2023 | ₹161.90 | ₹162.95 | ₹158.00 | ₹161.20 | 28 514 |
| Sep 14, 2023 | ₹159.10 | ₹162.55 | ₹157.00 | ₹160.50 | 35 486 |
| Sep 13, 2023 | ₹153.00 | ₹160.40 | ₹146.70 | ₹158.05 | 76 478 |
| Sep 12, 2023 | ₹167.80 | ₹167.80 | ₹151.40 | ₹153.45 | 108 511 |
| Sep 11, 2023 | ₹165.05 | ₹168.95 | ₹163.50 | ₹163.90 | 44 728 |
| Sep 08, 2023 | ₹171.95 | ₹172.50 | ₹166.60 | ₹167.85 | 22 986 |
| Sep 07, 2023 | ₹171.35 | ₹172.15 | ₹167.10 | ₹171.30 | 85 082 |
| Sep 06, 2023 | ₹162.40 | ₹172.35 | ₹162.40 | ₹170.90 | 233 365 |
| Sep 05, 2023 | ₹163.05 | ₹167.30 | ₹160.85 | ₹161.40 | 36 037 |
| Sep 04, 2023 | ₹165.00 | ₹167.65 | ₹163.05 | ₹163.65 | 43 879 |
| Sep 01, 2023 | ₹162.85 | ₹167.55 | ₹160.50 | ₹163.65 | 45 356 |
| Aug 31, 2023 | ₹164.00 | ₹164.95 | ₹162.10 | ₹162.80 | 39 382 |
| Aug 30, 2023 | ₹167.95 | ₹167.95 | ₹161.30 | ₹163.20 | 75 477 |
| Aug 29, 2023 | ₹161.75 | ₹168.75 | ₹161.75 | ₹163.95 | 176 726 |
| Aug 28, 2023 | ₹153.70 | ₹162.50 | ₹153.70 | ₹161.00 | 80 658 |
| Aug 25, 2023 | ₹158.85 | ₹159.20 | ₹154.05 | ₹155.90 | 50 543 |
| Aug 24, 2023 | ₹158.85 | ₹162.80 | ₹156.25 | ₹158.60 | 123 570 |
| Aug 23, 2023 | ₹156.05 | ₹161.75 | ₹155.25 | ₹160.15 | 131 230 |
| Aug 22, 2023 | ₹143.15 | ₹154.40 | ₹143.15 | ₹153.15 | 150 014 |
| Aug 21, 2023 | ₹148.20 | ₹151.20 | ₹142.60 | ₹143.90 | 44 750 |
