NSE:SHK
S H Kelkar and Company Limited Stock Price (Quote)
₹194.30
+0.85 (+0.439%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹185.95 | ₹232.00 | Friday, 17th May 2024 SHK.NS stock ended at ₹194.30. This is 0.439% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.10% from a day low at ₹192.85 to a day high of ₹196.90. |
90 days | ₹163.60 | ₹232.00 | |
52 weeks | ₹102.70 | ₹232.00 |
Date | Open | High | Low | Close | Volume |
Jan 29, 2024 | ₹176.65 | ₹177.20 | ₹171.30 | ₹173.70 | 499 451 |
Jan 25, 2024 | ₹168.50 | ₹174.70 | ₹168.00 | ₹173.45 | 463 864 |
Jan 24, 2024 | ₹167.70 | ₹169.25 | ₹161.55 | ₹167.25 | 820 719 |
Jan 23, 2024 | ₹175.70 | ₹175.80 | ₹163.35 | ₹165.65 | 607 669 |
Jan 22, 2024 | ₹171.55 | ₹171.55 | ₹171.55 | ₹171.55 | 0 |
Jan 20, 2024 | ₹172.90 | ₹181.95 | ₹172.10 | ₹175.05 | 491 076 |
Jan 19, 2024 | ₹175.00 | ₹178.05 | ₹171.00 | ₹171.55 | 406 094 |
Jan 18, 2024 | ₹177.55 | ₹179.15 | ₹168.05 | ₹174.80 | 488 663 |
Jan 17, 2024 | ₹175.95 | ₹180.65 | ₹170.10 | ₹177.30 | 831 571 |
Jan 16, 2024 | ₹184.40 | ₹185.20 | ₹173.35 | ₹176.15 | 738 731 |
Jan 15, 2024 | ₹185.90 | ₹189.00 | ₹182.85 | ₹184.00 | 1 099 690 |
Jan 12, 2024 | ₹174.70 | ₹188.30 | ₹174.70 | ₹181.90 | 2 669 289 |
Jan 11, 2024 | ₹174.80 | ₹177.90 | ₹173.05 | ₹174.70 | 680 285 |
Jan 10, 2024 | ₹180.00 | ₹180.50 | ₹172.05 | ₹173.40 | 606 954 |
Jan 09, 2024 | ₹172.50 | ₹183.80 | ₹171.35 | ₹178.50 | 2 685 385 |
Jan 08, 2024 | ₹175.00 | ₹177.35 | ₹168.90 | ₹172.10 | 1 439 376 |
Jan 05, 2024 | ₹172.50 | ₹173.75 | ₹166.50 | ₹167.90 | 1 200 488 |
Jan 04, 2024 | ₹168.40 | ₹175.00 | ₹166.00 | ₹173.30 | 2 755 613 |
Jan 03, 2024 | ₹162.50 | ₹169.90 | ₹157.00 | ₹166.40 | 3 566 424 |
Jan 02, 2024 | ₹145.00 | ₹163.90 | ₹144.65 | ₹161.45 | 6 123 635 |
Jan 01, 2024 | ₹146.65 | ₹147.70 | ₹143.35 | ₹143.90 | 318 147 |
Dec 29, 2023 | ₹143.15 | ₹149.30 | ₹143.15 | ₹145.45 | 369 981 |
Dec 28, 2023 | ₹145.50 | ₹147.40 | ₹144.00 | ₹144.30 | 294 544 |
Dec 27, 2023 | ₹146.50 | ₹147.50 | ₹144.35 | ₹145.35 | 388 864 |
Dec 26, 2023 | ₹145.00 | ₹147.30 | ₹144.85 | ₹145.60 | 204 735 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SHK.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the SHK.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SHK.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.