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 |
Nov 16, 2023 | ₹158.15 | ₹160.00 | ₹155.55 | ₹156.05 | 255 154 |
Nov 15, 2023 | ₹155.40 | ₹162.30 | ₹155.20 | ₹158.00 | 697 879 |
Nov 13, 2023 | ₹149.50 | ₹158.40 | ₹149.50 | ₹154.05 | 534 126 |
Nov 10, 2023 | ₹147.00 | ₹150.10 | ₹145.90 | ₹149.20 | 202 496 |
Nov 09, 2023 | ₹152.00 | ₹152.00 | ₹147.25 | ₹148.40 | 278 748 |
Nov 08, 2023 | ₹154.00 | ₹154.65 | ₹149.55 | ₹150.85 | 388 342 |
Nov 07, 2023 | ₹154.40 | ₹156.45 | ₹152.20 | ₹153.05 | 501 226 |
Nov 06, 2023 | ₹152.00 | ₹158.85 | ₹146.65 | ₹154.35 | 1 368 057 |
Nov 03, 2023 | ₹150.95 | ₹150.95 | ₹145.85 | ₹147.40 | 177 444 |
Nov 02, 2023 | ₹146.00 | ₹148.35 | ₹144.50 | ₹147.45 | 157 135 |
Nov 01, 2023 | ₹144.25 | ₹146.65 | ₹142.55 | ₹144.30 | 133 491 |
Oct 31, 2023 | ₹141.85 | ₹146.45 | ₹141.50 | ₹144.25 | 103 419 |
Oct 30, 2023 | ₹142.10 | ₹142.10 | ₹139.15 | ₹140.95 | 69 021 |
Oct 27, 2023 | ₹140.05 | ₹142.00 | ₹138.65 | ₹141.05 | 173 844 |
Oct 26, 2023 | ₹135.35 | ₹138.90 | ₹128.60 | ₹137.60 | 367 793 |
Oct 25, 2023 | ₹139.20 | ₹142.40 | ₹134.30 | ₹137.40 | 215 201 |
Oct 23, 2023 | ₹148.05 | ₹149.90 | ₹134.05 | ₹138.50 | 274 982 |
Oct 20, 2023 | ₹151.20 | ₹152.60 | ₹148.75 | ₹149.20 | 103 914 |
Oct 19, 2023 | ₹151.80 | ₹153.95 | ₹150.50 | ₹150.90 | 119 593 |
Oct 18, 2023 | ₹154.85 | ₹156.55 | ₹150.95 | ₹151.80 | 195 412 |
Oct 17, 2023 | ₹155.30 | ₹156.70 | ₹153.45 | ₹154.05 | 85 737 |
Oct 16, 2023 | ₹156.00 | ₹158.30 | ₹153.35 | ₹153.85 | 171 581 |
Oct 13, 2023 | ₹154.40 | ₹158.80 | ₹152.80 | ₹155.55 | 264 428 |
Oct 12, 2023 | ₹148.55 | ₹157.70 | ₹148.55 | ₹153.85 | 350 608 |
Oct 11, 2023 | ₹154.40 | ₹154.40 | ₹148.00 | ₹148.90 | 201 952 |
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.