Price Data Selection & Download
SH Kelkar & Company Share Price All Time Records & Statistics (Nov 2015 - May 2026)
2593 daily OHLCV records on NSE from Nov. 2015 to May 2026. Explore SHK intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹362.90
January 04, 2017
NSE Exchange
Share Price All Time Low
₹47.50
May 12, 2020
NSE Exchange
Highest Volume Trading Day
23,112,419
November 16, 2015 • ₹208.25
NSE Exchange
Share Price History Data (Nov 2015 - May 2026)
SHK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹133.45 | ₹136.78 | ₹133.10 | ₹134.50 | 350,582 |
| 2026-05-26 | ₹137.41 | ₹137.41 | ₹133.30 | ₹134.46 | 226,502 |
| 2026-05-25 | ₹128.26 | ₹139.90 | ₹128.26 | ₹136.32 | 904,244 |
| 2026-05-22 | ₹126.48 | ₹128.49 | ₹125.00 | ₹127.50 | 197,746 |
| 2026-05-21 | ₹127.00 | ₹128.38 | ₹125.50 | ₹126.47 | 326,028 |
| 2026-05-20 | ₹125.83 | ₹129.50 | ₹124.20 | ₹125.52 | 449,382 |
| 2026-05-19 | ₹122.22 | ₹127.88 | ₹122.22 | ₹125.85 | 551,368 |
| 2026-05-18 | ₹130.00 | ₹130.00 | ₹119.11 | ₹121.50 | 1,503,920 |
| 2026-05-15 | ₹142.00 | ₹143.16 | ₹133.41 | ₹135.04 | 362,634 |
| 2026-05-14 | ₹142.25 | ₹145.43 | ₹141.02 | ₹141.49 | 212,226 |
| 2026-05-13 | ₹144.75 | ₹148.37 | ₹141.00 | ₹141.46 | 337,235 |
| 2026-05-12 | ₹151.00 | ₹152.67 | ₹143.55 | ₹144.49 | 191,677 |
| 2026-05-11 | ₹149.00 | ₹151.92 | ₹146.61 | ₹149.53 | 207,403 |
| 2026-05-08 | ₹155.00 | ₹156.53 | ₹151.90 | ₹152.83 | 263,086 |
| 2026-05-07 | ₹148.20 | ₹158.87 | ₹146.71 | ₹155.63 | 677,724 |
| 2026-05-06 | ₹146.95 | ₹148.90 | ₹144.30 | ₹146.13 | 337,007 |
| 2026-05-05 | ₹145.32 | ₹147.89 | ₹143.80 | ₹146.45 | 158,142 |
| 2026-05-04 | ₹146.13 | ₹149.28 | ₹144.11 | ₹145.32 | 151,812 |
| 2026-04-30 | ₹145.82 | ₹148.48 | ₹143.56 | ₹146.12 | 98,479 |
| 2026-04-29 | ₹146.75 | ₹149.75 | ₹145.10 | ₹145.82 | 148,701 |
| 2026-04-28 | ₹148.45 | ₹150.88 | ₹146.02 | ₹146.75 | 358,208 |
| 2026-04-27 | ₹142.26 | ₹150.98 | ₹142.26 | ₹148.54 | 257,599 |
| 2026-04-24 | ₹147.70 | ₹147.70 | ₹141.18 | ₹142.25 | 200,453 |
| 2026-04-23 | ₹147.00 | ₹149.00 | ₹146.10 | ₹147.53 | 242,394 |
| 2026-04-22 | ₹148.50 | ₹148.50 | ₹145.50 | ₹147.26 | 249,391 |
| 2026-04-21 | ₹147.09 | ₹150.85 | ₹145.77 | ₹148.95 | 353,912 |
| 2026-04-20 | ₹147.00 | ₹149.50 | ₹143.01 | ₹147.09 | 242,447 |
| 2026-04-17 | ₹144.50 | ₹147.47 | ₹142.75 | ₹146.97 | 353,681 |
| 2026-04-16 | ₹143.99 | ₹145.59 | ₹140.61 | ₹144.14 | 273,051 |
| 2026-04-15 | ₹140.65 | ₹144.74 | ₹140.40 | ₹142.85 | 365,101 |
| 2026-04-13 | ₹135.00 | ₹139.39 | ₹133.02 | ₹138.44 | 249,771 |
| 2026-04-10 | ₹137.77 | ₹142.10 | ₹137.45 | ₹139.81 | 363,666 |
| 2026-04-09 | ₹135.89 | ₹139.50 | ₹132.95 | ₹136.77 | 556,647 |
| 2026-04-08 | ₹129.99 | ₹134.90 | ₹126.00 | ₹134.06 | 851,692 |
| 2026-04-07 | ₹120.00 | ₹125.00 | ₹119.01 | ₹123.48 | 497,901 |
| 2026-04-06 | ₹122.00 | ₹122.66 | ₹117.58 | ₹120.58 | 716,355 |
| 2026-04-02 | ₹122.00 | ₹122.00 | ₹116.50 | ₹120.82 | 574,306 |
| 2026-04-01 | ₹118.00 | ₹124.29 | ₹115.05 | ₹123.30 | 365,559 |
| 2026-03-30 | ₹118.01 | ₹119.45 | ₹111.98 | ₹112.34 | 640,687 |
| 2026-03-27 | ₹127.28 | ₹127.28 | ₹118.53 | ₹119.38 | 681,452 |
| 2026-03-25 | ₹130.99 | ₹132.49 | ₹126.50 | ₹127.36 | 479,429 |
| 2026-03-24 | ₹124.00 | ₹132.39 | ₹120.31 | ₹129.06 | 598,847 |
| 2026-03-23 | ₹122.41 | ₹123.39 | ₹118.66 | ₹121.17 | 495,577 |
| 2026-03-20 | ₹124.00 | ₹129.42 | ₹124.00 | ₹124.84 | 299,961 |
| 2026-03-19 | ₹127.00 | ₹128.39 | ₹123.10 | ₹124.40 | 377,800 |
| 2026-03-18 | ₹123.00 | ₹129.90 | ₹123.00 | ₹129.03 | 511,770 |
| 2026-03-17 | ₹118.50 | ₹124.99 | ₹118.50 | ₹122.75 | 370,218 |
| 2026-03-16 | ₹122.50 | ₹122.51 | ₹116.05 | ₹119.49 | 534,271 |
| 2026-03-13 | ₹129.16 | ₹129.42 | ₹120.00 | ₹120.68 | 478,207 |
| 2026-03-12 | ₹130.74 | ₹137.00 | ₹128.51 | ₹129.16 | 650,631 |
| 2026-03-11 | ₹133.00 | ₹135.70 | ₹130.10 | ₹130.80 | 297,034 |
| 2026-03-10 | ₹133.00 | ₹134.50 | ₹129.74 | ₹132.70 | 415,177 |
| 2026-03-09 | ₹132.96 | ₹133.40 | ₹127.29 | ₹129.71 | 308,331 |
| 2026-03-06 | ₹134.00 | ₹138.54 | ₹133.00 | ₹134.40 | 317,750 |
| 2026-03-05 | ₹137.26 | ₹140.50 | ₹133.12 | ₹134.79 | 425,107 |
| 2026-03-04 | ₹143.42 | ₹143.42 | ₹134.50 | ₹137.14 | 478,867 |
| 2026-03-02 | ₹140.05 | ₹146.43 | ₹140.00 | ₹143.42 | 272,239 |
| 2026-02-27 | ₹149.95 | ₹150.47 | ₹147.00 | ₹147.83 | 168,755 |
| 2026-02-26 | ₹152.05 | ₹154.40 | ₹147.98 | ₹149.68 | 289,103 |
| 2026-02-25 | ₹155.00 | ₹155.50 | ₹148.35 | ₹149.79 | 564,209 |
| 2026-02-24 | ₹153.90 | ₹154.84 | ₹151.88 | ₹153.13 | 141,988 |
| 2026-02-23 | ₹159.00 | ₹159.99 | ₹155.00 | ₹155.32 | 220,932 |
| 2026-02-20 | ₹156.39 | ₹161.00 | ₹154.40 | ₹157.54 | 282,640 |
| 2026-02-19 | ₹163.91 | ₹164.41 | ₹155.29 | ₹156.39 | 260,843 |
| 2026-02-18 | ₹161.82 | ₹168.05 | ₹160.28 | ₹164.74 | 396,078 |
| 2026-02-17 | ₹163.75 | ₹166.01 | ₹161.36 | ₹161.81 | 265,142 |
| 2026-02-16 | ₹166.00 | ₹167.10 | ₹161.90 | ₹164.61 | 281,356 |
| 2026-02-13 | ₹173.00 | ₹173.00 | ₹167.00 | ₹167.15 | 225,192 |
| 2026-02-12 | ₹175.00 | ₹176.43 | ₹173.04 | ₹174.92 | 397,075 |
| 2026-02-11 | ₹174.00 | ₹175.68 | ₹173.00 | ₹174.45 | 257,214 |
| 2026-02-10 | ₹177.20 | ₹178.25 | ₹174.02 | ₹174.82 | 718,721 |
| 2026-02-09 | ₹171.90 | ₹183.00 | ₹170.08 | ₹177.77 | 1,076,953 |
| 2026-02-06 | ₹161.53 | ₹169.61 | ₹156.93 | ₹169.23 | 436,279 |
| 2026-02-05 | ₹161.00 | ₹163.00 | ₹158.40 | ₹161.53 | 213,207 |
| 2026-02-04 | ₹158.19 | ₹164.21 | ₹157.51 | ₹161.24 | 535,546 |
| 2026-02-03 | ₹155.09 | ₹159.99 | ₹149.00 | ₹158.28 | 630,293 |
| 2026-02-02 | ₹144.38 | ₹149.00 | ₹140.77 | ₹147.27 | 276,728 |
| 2026-02-01 | ₹143.00 | ₹146.50 | ₹142.79 | ₹143.66 | 96,581 |
| 2026-01-30 | ₹139.75 | ₹146.00 | ₹134.96 | ₹144.99 | 335,715 |
| 2026-01-29 | ₹143.95 | ₹144.50 | ₹139.17 | ₹139.81 | 281,926 |
| 2026-01-28 | ₹143.20 | ₹146.25 | ₹143.20 | ₹143.95 | 229,215 |
| 2026-01-27 | ₹143.40 | ₹147.85 | ₹134.52 | ₹142.91 | 439,274 |
| 2026-01-23 | ₹150.80 | ₹150.80 | ₹141.98 | ₹142.68 | 176,954 |
| 2026-01-22 | ₹145.59 | ₹152.00 | ₹145.59 | ₹148.60 | 233,929 |
| 2026-01-21 | ₹151.25 | ₹153.98 | ₹144.69 | ₹145.43 | 467,810 |
| 2026-01-20 | ₹161.32 | ₹161.32 | ₹152.60 | ₹154.47 | 189,840 |
| 2026-01-19 | ₹161.30 | ₹162.11 | ₹158.17 | ₹160.69 | 161,968 |
| 2026-01-16 | ₹164.40 | ₹167.25 | ₹161.05 | ₹162.11 | 178,618 |
| 2026-01-14 | ₹166.01 | ₹167.60 | ₹163.52 | ₹164.48 | 352,794 |
| 2026-01-13 | ₹172.00 | ₹174.90 | ₹166.75 | ₹167.50 | 247,051 |
| 2026-01-12 | ₹179.29 | ₹182.01 | ₹171.05 | ₹171.54 | 230,248 |
| 2026-01-09 | ₹183.01 | ₹184.35 | ₹173.51 | ₹179.10 | 711,112 |
| 2026-01-08 | ₹183.67 | ₹186.82 | ₹182.26 | ₹183.87 | 447,981 |
| 2026-01-07 | ₹182.09 | ₹185.00 | ₹182.00 | ₹184.36 | 192,711 |
| 2026-01-06 | ₹182.00 | ₹183.95 | ₹181.40 | ₹182.08 | 172,685 |
| 2026-01-05 | ₹180.15 | ₹183.99 | ₹180.06 | ₹182.25 | 411,908 |
| 2026-01-02 | ₹176.19 | ₹183.99 | ₹175.59 | ₹181.38 | 192,589 |
| 2026-01-01 | ₹178.26 | ₹179.95 | ₹174.24 | ₹176.19 | 112,105 |
SH Kelkar & Company Share Price Performance Analysis (Nov 2015 - May 2026)
SHK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.66%
₹176.19 → ₹134.50
Year to Date
Price Volatility
12.02%
Low Volatility
Year to Date
Average Daily Volume
376,150
Year to Date Average
NSE Exchange
SH Kelkar & Company Share Price History – Frequently Asked Questions
Common questions about SHK historical data and records. Examine SHK quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of SH Kelkar & Company (SHK)?
The all-time high share price of SH Kelkar & Company was ₹362.9 recorded on January 04, 2017 on the NSE exchange.
What is the all-time low share price of SH Kelkar & Company (SHK)?
The all-time low share price of SH Kelkar & Company was ₹47.5 recorded on May 12, 2020 on the NSE exchange.
How can I download SHK historical share price data?
You can download SH Kelkar & Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHK shares?
The highest trading volume day for SH Kelkar & Company was 23,112,419 shares traded on November 16, 2015 on the NSE exchange, with share price at ₹208.25.