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 |
| Aug 17, 2023 | ₹151.90 | ₹153.10 | ₹146.20 | ₹147.55 | 63 863 |
| Aug 16, 2023 | ₹144.05 | ₹157.10 | ₹143.25 | ₹151.05 | 147 049 |
| Aug 14, 2023 | ₹144.05 | ₹152.80 | ₹144.05 | ₹146.50 | 83 066 |
| Aug 11, 2023 | ₹147.00 | ₹150.40 | ₹144.60 | ₹145.50 | 138 587 |
| Aug 10, 2023 | ₹128.65 | ₹149.55 | ₹128.65 | ₹147.15 | 186 421 |
| Aug 09, 2023 | ₹128.90 | ₹129.95 | ₹127.45 | ₹128.20 | 12 146 |
| Aug 08, 2023 | ₹134.80 | ₹134.85 | ₹127.10 | ₹127.45 | 55 522 |
| Aug 07, 2023 | ₹132.80 | ₹133.00 | ₹126.70 | ₹127.25 | 39 656 |
| Aug 04, 2023 | ₹127.05 | ₹133.50 | ₹124.00 | ₹132.20 | 99 061 |
| Aug 03, 2023 | ₹118.35 | ₹127.15 | ₹117.80 | ₹126.55 | 54 455 |
| Aug 02, 2023 | ₹118.10 | ₹121.80 | ₹118.05 | ₹119.40 | 20 559 |
| Aug 01, 2023 | ₹119.30 | ₹120.50 | ₹116.20 | ₹118.05 | 13 279 |
| Jul 31, 2023 | ₹115.10 | ₹119.40 | ₹115.10 | ₹118.60 | 8 196 |
| Jul 28, 2023 | ₹115.45 | ₹115.80 | ₹114.50 | ₹114.80 | 4 606 |
| Jul 27, 2023 | ₹115.05 | ₹116.20 | ₹114.50 | ₹114.60 | 8 186 |
| Jul 26, 2023 | ₹114.20 | ₹115.95 | ₹114.20 | ₹115.40 | 3 051 |
| Jul 25, 2023 | ₹113.10 | ₹115.15 | ₹112.55 | ₹114.10 | 60 486 |
| Jul 24, 2023 | ₹116.45 | ₹116.45 | ₹112.65 | ₹113.00 | 11 824 |
| Jul 21, 2023 | ₹114.15 | ₹115.00 | ₹113.50 | ₹114.30 | 18 202 |
| Jul 20, 2023 | ₹115.05 | ₹115.05 | ₹113.75 | ₹114.15 | 5 152 |
| Jul 19, 2023 | ₹116.00 | ₹116.00 | ₹114.00 | ₹114.50 | 5 427 |
| Jul 18, 2023 | ₹117.40 | ₹117.90 | ₹114.05 | ₹115.15 | 6 541 |
| Jul 17, 2023 | ₹115.90 | ₹116.65 | ₹115.15 | ₹115.75 | 3 079 |
| Jul 14, 2023 | ₹113.55 | ₹116.25 | ₹113.55 | ₹115.55 | 2 919 |
| Jul 13, 2023 | ₹116.30 | ₹117.20 | ₹111.65 | ₹113.55 | 16 913 |
