14-day Premium Trial Subscription Try For FreeTry Free
₹190.65
+1.95 (+1.03%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹5.34 ₹19.02 Tuesday, 7th May 2024 SHK.NS stock ended at ₹190.65. This is 1.03% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.40% from a day low at ₹186.65 to a day high of ₹193.00.
90 days ₹17.30 ₹19.02
52 weeks ₹16.32 ₹20.85

Historical S H Kelkar and Company Limited prices

Date Open High Low Close Volume
May 07, 2024 ₹188.55 ₹193.00 ₹186.65 ₹190.65 360 354
May 06, 2024 ₹200.00 ₹200.00 ₹187.45 ₹188.70 449 591
May 03, 2024 ₹197.65 ₹199.00 ₹194.00 ₹196.55 330 546
May 02, 2024 ₹198.65 ₹200.10 ₹193.30 ₹196.55 475 253
May 01, 2024 ₹198.70 ₹198.70 ₹198.70 ₹198.70 0
Apr 30, 2024 ₹197.05 ₹200.85 ₹195.90 ₹198.70 558 997
Apr 29, 2024 ₹207.20 ₹209.00 ₹195.00 ₹198.65 1 015 566
Apr 26, 2024 ₹209.20 ₹215.40 ₹204.00 ₹205.90 791 353
Apr 25, 2024 ₹208.00 ₹214.20 ₹207.20 ₹209.10 742 783
Apr 24, 2024 ₹211.05 ₹221.00 ₹205.25 ₹206.60 2 123 350
Apr 23, 2024 ₹211.55 ₹232.00 ₹210.10 ₹223.70 3 566 646
Apr 22, 2024 ₹202.40 ₹212.95 ₹202.40 ₹210.45 577 131
Apr 19, 2024 ₹198.80 ₹203.80 ₹196.50 ₹202.30 287 194
Apr 18, 2024 ₹214.00 ₹214.00 ₹201.00 ₹202.00 266 182
Apr 16, 2024 ₹202.00 ₹205.50 ₹200.00 ₹203.60 130 694
Apr 15, 2024 ₹202.55 ₹206.95 ₹196.30 ₹202.45 347 243
Apr 12, 2024 ₹213.50 ₹214.45 ₹206.50 ₹207.05 263 136
Apr 11, 2024 ₹208.10 ₹208.10 ₹208.10 ₹208.10 0
Apr 10, 2024 ₹209.90 ₹216.00 ₹209.90 ₹212.60 515 883
Apr 09, 2024 ₹212.25 ₹213.50 ₹206.10 ₹208.10 342 640
Apr 08, 2024 ₹212.95 ₹215.85 ₹208.05 ₹209.40 232 436
Apr 05, 2024 ₹213.95 ₹216.05 ₹209.40 ₹212.00 396 843
Apr 04, 2024 ₹216.90 ₹219.60 ₹210.55 ₹213.95 329 777
Apr 03, 2024 ₹212.20 ₹219.50 ₹210.35 ₹216.95 388 925
Apr 02, 2024 ₹213.95 ₹216.00 ₹210.65 ₹214.20 348 956
Click to get the best stock tips daily for free!

About S H Kelkar and Company Limited

S H Kelkar and Company Limited S H Kelkar and Company Limited, together with its subsidiaries, manufactures and supplies fragrances, flavors, and aroma ingredients in India. Its fragrances are used in personal care, hair care, skin care and cosmetic, fabric care, and household products, as well as in fine fragrances; and flavors are used in dairy, beverage, confectionery, bakery, pharmaceutical, nutraceutical, and savory products. The company markets its products under the SHK... SHK.NS Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT