Stockint.com

Loading a wholistic market research tool


Stock History for: SHK, S H Kelkar and Company Limited, INE500L01026, Listing: 16-Nov-2015

Macro-sector: Commodities Band: 20 High52 Price: 336.25 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 156.61 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 138,420,801 Low52 Date: 03-Mar-2025 SHP: 55.48 / 7.22 / 3.44 / 33.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 268.75 / 156.61 Month: 254.05 / 184.87 Week: 239.21 / 228.13 Day: 232.0 / 227.62 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 230.85 232.00 227.62 228.81 229.44 -1.20 3,167.21 287,182 3.17 214,866 5.86 4.93 46
2 10-Jul 233.98 234.19 230.51 231.60 231.53 -0.24 3,205.83 90,720 1.00 53,909 1.47 1.25 11
3 09-Jul 230.50 233.98 229.82 232.15 232.15 0.57 3,213.44 153,805 1.70 96,280 2.62 2.24 21
4 08-Jul 234.50 237.30 229.35 230.84 232.28 -1.56 3,195.31 183,006 2.02 114,053 3.11 2.65 24
5 07-Jul 234.78 237.76 230.00 234.49 233.31 -0.12 3,245.83 287,772 3.17 129,942 3.54 3.03 28
6 04-Jul 234.02 239.21 234.02 234.78 235.87 0.32 3,249.84 212,306 2.34 109,301 2.98 2.58 23
7 03-Jul 233.50 234.99 231.51 234.02 233.73 0.71 3,239.32 189,221 2.09 102,470 2.79 2.40 22
8 02-Jul 238.00 238.99 230.02 232.37 232.69 -1.34 3,216.48 183,892 2.03 83,195 2.27 1.94 18
9 01-Jul 234.93 236.48 231.22 235.52 233.81 0.25 3,260.09 242,913 2.68 140,962 3.84 3.30 30
10 30-Jun 230.00 236.90 228.13 234.93 234.03 2.99 3,251.92 532,289 5.87 362,896 9.89 8.49 77
11 27-Jun 238.09 238.99 227.10 228.12 231.59 -3.13 3,157.66 688,071 7.58 437,994 11.94 10.14 93
12 26-Jun 252.00 254.00 234.20 235.50 239.95 -6.02 3,259.81 718,485 7.92 450,200 12.27 10.80 96
13 25-Jun 245.30 251.90 242.73 250.59 249.22 3.24 3,468.69 494,015 5.45 184,810 5.04 4.61 39
14 24-Jun 238.00 244.80 238.00 242.73 242.52 2.79 3,359.89 134,880 1.49 60,152 1.64 1.46 13
15 23-Jun 239.75 239.75 235.25 236.14 236.99 -1.53 3,268.67 145,166 1.60 68,084 1.86 1.61 15
16 20-Jun 239.40 241.53 235.47 239.81 238.66 1.15 3,319.47 93,963 1.04 36,685 1.00 0.88 8
17 19-Jun 240.30 242.59 235.22 237.09 237.96 -1.34 3,281.82 192,938 2.13 84,675 2.31 2.01 18
18 18-Jun 246.40 247.80 239.25 240.30 242.63 -1.56 3,326.25 169,695 1.87 81,304 2.22 1.97 17
19 17-Jun 243.45 249.73 243.00 244.11 246.31 0.27 3,378.99 246,890 2.72 117,879 3.21 2.90 25
20 16-Jun 237.99 244.80 236.56 243.45 241.22 2.06 3,369.85 376,110 4.15 144,521 3.94 3.49 31
21 13-Jun 236.00 244.00 234.01 238.54 239.56 -0.42 3,301.89 290,693 3.20 100,343 2.74 2.40 21
22 12-Jun 246.21 247.67 237.71 239.54 241.73 -2.71 3,315.73 212,554 2.34 106,329 2.90 2.57 23
23 11-Jun 244.00 250.97 242.10 246.21 246.84 0.06 3,408.06 223,075 2.46 97,118 2.65 2.40 21
24 10-Jun 250.00 252.00 245.41 246.07 248.81 -0.47 3,406.12 160,601 1.77 86,796 2.37 2.16 19
25 09-Jun 242.99 251.04 242.64 247.23 246.64 1.87 3,422.18 457,694 5.05 255,947 6.98 6.31 55
26 06-Jun 244.85 249.99 242.00 242.68 245.68 -0.89 3,359.20 340,773 3.76 112,601 3.07 2.77 24
27 05-Jun 243.95 252.15 241.44 244.85 247.52 1.19 3,389.23 438,317 4.83 200,556 5.47 4.96 43
28 04-Jun 243.00 245.07 240.12 241.97 242.37 -0.77 3,349.37 166,548 1.84 83,752 2.28 2.03 18
29 03-Jun 243.00 245.70 241.02 243.85 243.61 0.28 3,375.39 200,801 2.21 102,984 2.81 2.51 22
30 02-Jun 246.00 246.20 239.33 243.18 243.65 -0.21 3,366.12 343,451 3.79 124,709 3.40 3.04 27
31 30-May 245.00 248.90 241.90 243.68 244.74 0.31 3,373.04 283,083 3.12 129,951 3.54 3.18 28
32 29-May 247.27 254.05 241.02 242.92 246.01 -1.80 3,362.52 320,460 3.53 153,590 4.19 3.78 33
33 28-May 235.00 249.05 234.57 247.37 243.01 5.58 3,424.12 726,663 8.01 354,839 9.67 8.62 76
34 27-May 238.20 238.20 229.31 234.29 233.79 -1.18 3,243.06 485,089 5.35 312,010 8.50 7.29 67
35 26-May 238.00 241.99 235.34 237.09 237.89 0.62 3,281.82 487,157 5.37 287,580 7.84 6.84 61
36 23-May 241.90 244.90 233.70 235.63 239.35 -1.91 3,261.61 571,541 6.30 292,701 7.98 7.01 62
37 22-May 228.80 242.25 228.22 240.22 237.29 4.21 3,325.14 824,107 9.08 362,632 9.88 8.60 77
38 21-May 232.27 232.99 225.41 230.51 229.77 -0.76 3,190.74 401,363 4.42 171,382 4.67 3.94 37
39 20-May 231.70 236.95 227.00 232.27 232.49 1.27 3,215.10 1,095,813 12.08 429,686 11.71 9.99 92
40 19-May 205.00 232.00 203.50 229.36 222.43 13.74 3,174.82 3,343,049 36.85 1,049,404 28.61 23.34 225
41 16-May 202.12 203.45 198.05 201.65 200.34 0.67 2,791.26 490,136 5.40 313,441 8.54 6.28 67
42 15-May 205.00 205.25 199.11 200.31 201.45 -0.94 2,772.71 456,049 5.03 274,231 7.48 5.52 59
43 14-May 201.00 207.00 198.62 202.22 201.11 1.66 2,799.15 592,240 6.53 378,452 10.32 7.61 81
44 13-May 201.70 201.70 197.00 198.92 199.49 -0.54 2,753.47 179,356 1.98 100,216 2.73 2.00 21
45 12-May 200.00 201.20 197.69 199.99 199.85 4.81 2,768.28 257,049 2.83 150,651 4.11 3.01 32
46 09-May 184.87 193.00 184.87 190.82 188.99 -0.25 2,641.35 138,584 1.53 61,472 1.68 1.16 13
47 08-May 197.60 200.39 186.55 191.30 196.34 -2.30 2,647.99 132,741 1.46 68,757 1.87 1.35 15
48 07-May 190.50 196.99 187.71 195.81 192.65 1.90 2,710.42 209,114 2.31 90,066 2.46 1.74 19
49 06-May 198.00 202.69 191.00 192.15 195.57 -3.70 2,659.76 204,304 2.25 94,140 2.57 1.84 20
50 05-May 199.99 200.99 198.43 199.54 199.76 0.52 2,762.05 177,311 1.95 98,243 2.68 1.96 21
51 02-May 200.28 200.99 197.21 198.50 199.06 -0.10 2,747.65 143,836 1.59 68,514 1.87 1.36 15
52 30-Apr 207.00 209.21 197.90 198.69 202.28 -4.81 2,750.28 357,693 3.94 208,836 5.69 4.22 45
53 29-Apr 210.90 212.27 207.00 208.74 209.93 -0.76 2,889.40 185,360 2.04 94,464 2.57 1.98 20
54 28-Apr 204.85 210.90 201.60 210.33 207.27 2.66 2,911.40 289,334 3.19 139,250 3.80 2.89 30
55 25-Apr 214.42 214.42 202.60 204.89 207.01 -4.44 2,836.10 495,847 5.47 241,438 6.58 5.00 52
56 24-Apr 206.96 216.60 205.65 214.42 212.13 2.87 2,968.02 421,544 4.65 179,764 4.90 3.81 38
57 23-Apr 212.45 214.79 206.95 208.43 210.36 -1.54 2,885.10 509,629 5.62 244,268 6.66 5.14 52
58 22-Apr 205.00 219.27 201.00 211.70 210.18 4.42 2,930.37 798,779 8.80 325,822 8.88 6.85 70
59 21-Apr 203.80 204.00 197.26 202.73 200.65 0.41 2,806.20 400,338 4.41 184,409 5.03 3.70 39
60 17-Apr 199.80 203.80 198.50 201.90 201.35 1.54 2,794.72 285,325 3.15 139,107 3.79 2.80 30
61 16-Apr 201.22 204.80 197.01 198.83 200.42 -1.21 2,752.22 495,640 5.46 181,450 4.95 3.64 39
62 15-Apr 188.49 212.13 181.93 201.27 202.16 13.85 2,786.00 3,791,163 41.79 861,673 23.49 17.42 184
63 11-Apr 177.00 179.97 176.10 176.78 177.65 1.19 2,447.00 159,223 1.76 79,607 2.17 1.41 17
64 09-Apr 175.00 175.99 173.10 174.70 174.41 -0.78 2,418.21 150,535 1.66 91,414 2.49 1.59 20
65 08-Apr 171.99 177.49 171.99 176.08 175.09 3.06 2,437.31 315,342 3.48 179,384 4.89 3.14 38
66 07-Apr 161.50 174.90 160.00 170.85 166.43 -1.87 2,364.92 388,359 4.28 186,266 5.08 3.10 40
67 04-Apr 179.00 179.95 171.01 174.10 174.82 -2.16 2,409.91 430,714 4.75 241,161 6.57 4.22 52

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK