Stock listing
NSE:SHK S H Kelkar and Company Ltd Share Price
Home listing (NSE) of S H Kelkar and Company Ltd
Follow S H Kelkar and Company Ltd into a list and get an email when it puts out news.
Share price · NSE:SHK
₹134.89 INR -3.87 (-2.8%)
Close on Oct 19, 2026
- Day range
- ₹133.25 – ₹139.90 INROct 19, 2026
- Volume
- 262,284 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:SHK · Home | ₹134.89 INR | -3.87 (-2.8%) | 262,284 | ₹139.48 | ₹139.90 | ₹133.25 | ₹138.76 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:SHK · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹134.89 | -3.87 | -2.8% | ₹139.48 | ₹139.90 | ₹133.25 | 262,284 | |
| ₹138.76 | +2.98 | +2.2% | ₹135.78 | ₹139.90 | ₹135.50 | 141,589 | |
| ₹135.78 | -2.52 | -1.8% | ₹138.30 | ₹142.00 | ₹135.74 | 201,334 | |
| ₹138.30 | +0.91 | +0.7% | ₹138.05 | ₹139.75 | ₹135.99 | 164,901 | |
| ₹137.39 | +0.52 | +0.4% | ₹137.48 | ₹138.79 | ₹134.26 | 207,879 | |
| ₹136.87 | +0.26 | +0.2% | ₹136.15 | ₹139.75 | ₹135.96 | 187,734 | |
| ₹136.61 | +0.48 | +0.4% | ₹135.11 | ₹139.00 | ₹135.11 | 182,502 | |
| ₹136.13 | -5.49 | -3.9% | ₹141.62 | ₹144.99 | ₹134.90 | 593,627 | |
| ₹141.62 | -0.70 | -0.5% | ₹141.61 | ₹143.00 | ₹139.85 | 190,745 | |
| ₹142.32 | +4.90 | +3.6% | ₹138.40 | ₹143.86 | ₹136.82 | 584,843 | |
| ₹137.42 | -0.44 | -0.3% | ₹138.00 | ₹140.89 | ₹136.00 | 195,849 | |
| ₹137.86 | 0.00 | 0.0% | ₹137.86 | ₹137.86 | ₹137.86 | 0 | |
| ₹137.86 | -3.16 | -2.2% | ₹141.00 | ₹141.35 | ₹135.00 | 208,064 | |
| ₹141.02 | +0.69 | +0.5% | ₹139.96 | ₹142.78 | ₹139.65 | 181,372 | |
| ₹140.33 | +2.55 | +1.9% | ₹137.02 | ₹142.28 | ₹136.23 | 276,049 | |
| ₹137.78 | -4.58 | -3.2% | ₹143.32 | ₹143.32 | ₹136.42 | 147,035 | |
| ₹142.36 | +1.40 | +1.0% | ₹140.96 | ₹143.61 | ₹139.70 | 122,196 | |
| ₹140.96 | -3.49 | -2.4% | ₹144.44 | ₹144.44 | ₹140.40 | 167,596 | |
| ₹144.45 | +6.17 | +4.5% | ₹138.88 | ₹146.65 | ₹138.88 | 536,940 | |
| ₹138.28 | +2.02 | +1.5% | ₹136.27 | ₹141.02 | ₹136.27 | 210,414 | |
| ₹136.26 | -0.78 | -0.6% | ₹134.30 | ₹136.91 | ₹134.01 | 373,278 | |
| ₹137.04 | -1.63 | -1.2% | ₹138.67 | ₹143.12 | ₹132.40 | 865,394 | |
| ₹138.67 | +5.25 | +3.9% | ₹133.42 | ₹142.85 | ₹132.93 | 773,894 | |
| ₹133.42 | -2.47 | -1.8% | ₹135.05 | ₹135.95 | ₹131.00 | 600,690 | |
| ₹135.89 | -5.33 | -3.8% | ₹141.20 | ₹141.88 | ₹135.00 | 298,458 | |
| ₹141.22 | 0.00 | 0.0% | ₹141.22 | ₹141.22 | ₹141.22 | 0 | |
| ₹141.22 | -2.36 | -1.6% | ₹142.96 | ₹142.96 | ₹138.88 | 231,464 | |
| ₹143.58 | -1.40 | -1.0% | ₹146.40 | ₹146.73 | ₹143.01 | 216,431 | |
| ₹144.98 | -0.61 | -0.4% | ₹145.88 | ₹148.87 | ₹143.94 | 298,967 | |
| ₹145.59 | -2.41 | -1.6% | ₹147.82 | ₹149.89 | ₹144.10 | 599,257 | |
| ₹148.00 | -2.87 | -1.9% | ₹151.00 | ₹151.00 | ₹147.10 | 262,326 | |
| ₹150.87 | +0.73 | +0.5% | ₹150.40 | ₹153.58 | ₹149.11 | 432,026 | |
| ₹150.14 | +1.77 | +1.2% | ₹148.37 | ₹151.89 | ₹146.11 | 363,657 | |
| ₹148.37 | -0.30 | -0.2% | ₹148.50 | ₹149.16 | ₹145.53 | 594,034 | |
| ₹148.67 | -2.79 | -1.8% | ₹151.46 | ₹154.29 | ₹147.40 | 344,898 | |
| ₹151.46 | -0.97 | -0.6% | ₹152.48 | ₹152.88 | ₹150.01 | 257,115 | |
| ₹152.43 | +1.02 | +0.7% | ₹151.41 | ₹153.00 | ₹150.61 | 224,385 | |
| ₹151.41 | -4.21 | -2.7% | ₹156.48 | ₹157.00 | ₹150.00 | 315,780 | |
| ₹155.62 | +1.89 | +1.2% | ₹154.98 | ₹157.25 | ₹154.00 | 200,084 | |
| ₹153.73 | -0.87 | -0.6% | ₹154.60 | ₹156.21 | ₹151.11 | 253,208 | |
| ₹154.60 | -2.87 | -1.8% | ₹157.47 | ₹159.39 | ₹153.76 | 396,110 | |
| ₹157.47 | -1.07 | -0.7% | ₹158.54 | ₹160.07 | ₹156.20 | 198,011 | |
| ₹158.54 | -1.46 | -0.9% | ₹162.00 | ₹162.90 | ₹157.10 | 263,948 | |
| ₹160.00 | +0.52 | +0.3% | ₹159.90 | ₹161.37 | ₹156.93 | 336,958 | |
| ₹159.48 | -4.77 | -2.9% | ₹163.99 | ₹165.00 | ₹158.12 | 591,761 | |
| ₹164.25 | -6.47 | -3.8% | ₹170.17 | ₹170.17 | ₹163.00 | 461,027 | |
| ₹170.72 | -2.96 | -1.7% | ₹173.49 | ₹173.49 | ₹167.66 | 402,676 | |
| ₹173.68 | +2.79 | +1.6% | ₹171.03 | ₹175.50 | ₹169.38 | 450,923 | |
| ₹170.89 | -1.80 | -1.0% | ₹173.50 | ₹177.06 | ₹168.22 | 675,184 | |
| ₹172.69 | +1.80 | +1.1% | ₹170.71 | ₹174.29 | ₹169.81 | 572,680 | |
| ₹170.89 | +2.35 | +1.4% | ₹167.00 | ₹171.90 | ₹166.02 | 432,519 | |
| ₹168.54 | -1.52 | -0.9% | ₹168.00 | ₹174.90 | ₹164.18 | 783,760 | |
| ₹170.06 | +3.20 | +1.9% | ₹167.34 | ₹173.00 | ₹166.86 | 1,297,630 | |
| ₹166.86 | +1.09 | +0.7% | ₹165.80 | ₹168.74 | ₹164.97 | 382,548 | |
| ₹165.77 | -0.77 | -0.5% | ₹166.50 | ₹167.00 | ₹162.12 | 594,231 | |
| ₹166.54 | +1.95 | +1.2% | ₹166.40 | ₹167.99 | ₹165.03 | 429,687 | |
| ₹164.59 | -5.42 | -3.2% | ₹170.00 | ₹172.00 | ₹163.21 | 1,161,158 | |
| ₹170.01 | +6.57 | +4.0% | ₹164.22 | ₹173.10 | ₹161.71 | 4,051,061 | |
| ₹163.44 | +19.47 | +13.5% | ₹154.49 | ₹168.48 | ₹153.03 | 16,773,714 | |
| ₹143.97 | -4.29 | -2.9% | ₹150.48 | ₹150.48 | ₹142.00 | 416,488 | |
| ₹148.26 | +7.61 | +5.4% | ₹141.65 | ₹149.50 | ₹141.65 | 897,665 | |
| ₹140.65 | +0.07 | 0.0% | ₹140.00 | ₹142.00 | ₹137.11 | 217,037 | |
| ₹140.58 | +1.70 | +1.2% | ₹137.49 | ₹145.00 | ₹137.48 | 532,520 | |
| ₹138.88 | -3.94 | -2.8% | ₹143.39 | ₹143.39 | ₹137.05 | 701,639 | |
| ₹142.82 | +12.63 | +9.7% | ₹132.99 | ₹144.39 | ₹131.90 | 4,919,429 | |
| ₹130.19 | +2.12 | +1.7% | ₹128.68 | ₹131.74 | ₹126.45 | 218,018 |
- Ticker
- NSE:SHK
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Sep 15, 2026
S H Kelkar And Company Ltd Press Release Sep 15 2026
Latest deck · Jul 28, 2026
Q1 FY2027 Earnings Presentation
Earnings · 18 slides
Latest news
S H Kelkar And Company Ltd Press Release Sep 15 2026
Sep 15, 2026
Closed ₹133.42 (-1.8%) on Sep 16, 2026
S H Kelkar And Company Ltd Press Release Jul 28 2026
Jul 28, 2026
Closed ₹163.44 (+13.5%) on Jul 29, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 18 slides · Jul 28, 2026
Q4 FY2026 Earnings Presentation
Earnings · 20 slides · May 15, 2026
Kotak Annual Investor Conference – Chasing Growth 2026
Conference · 36 slides · Feb 24, 2026
Q3 FY2026 Earnings Presentation
Earnings · 18 slides · Feb 8, 2026
S H Kelkar and Company Ltd on 6ix
- News releases
- 5 in the last 12 months · 18 in all · newest Sep 15, 2026 · oldest 2020
- Decks
- 35 decks · latest Jul 28, 2026
Where S H Kelkar and Company Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:SHK · Home listing · This page | NSE | India | INR |
| BSE:SHK | BSE | India | INR |
Log in to ask 6ix AI your own questions about S H Kelkar and Company Ltd.