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: 227.9; Drift%: 3.31
Basic Industry: Specialty Chemicals Total Equity: 138,420,801 Low52 Date: 03-Mar-2025 SHP: 55.03 / 6.96 / 3.37 / 34.64
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 268.75 / 156.61 Month: 269.04 / 225.7 Week: 242.45 / 215.95 Day: 241.15 / 229.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 239.20 241.15 229.40 235.70 235.40 -2.06 3,262.58 973,521 10.73 385,284 10.50 9.07 80
2 26-Aug 224.00 252.10 224.00 240.65 242.82 6.41 3,331.10 7,934,311 87.46 1,236,308 33.70 30.02 258
3 25-Aug 224.20 232.50 223.40 226.15 228.36 0.51 3,130.39 406,123 4.48 216,927 5.91 4.95 45
4 22-Aug 226.50 228.00 223.50 225.00 225.82 -1.21 3,114.00 156,242 1.72 80,159 2.19 1.81 17
5 21-Aug 221.70 234.30 220.10 227.75 228.32 4.45 3,152.53 558,898 6.16 202,681 5.52 4.63 42
6 20-Aug 215.00 218.75 212.75 218.05 215.63 1.42 3,018.27 535,049 5.90 339,696 9.26 7.32 71
7 19-Aug 214.80 219.30 212.85 215.00 215.13 0.35 2,976.00 1,126,609 12.42 848,562 23.13 18.26 177
8 18-Aug 219.80 221.15 212.50 214.25 216.02 -1.49 2,965.67 885,060 9.76 580,149 15.81 12.53 121
9 14-Aug 223.90 225.00 215.95 217.50 220.09 -2.73 3,010.65 268,288 2.96 149,296 4.07 3.29 31
10 13-Aug 227.90 227.90 221.85 223.60 224.06 -1.65 3,095.09 389,059 4.29 212,887 5.80 4.77 44
11 12-Aug 238.00 240.10 226.00 227.35 232.17 -4.83 3,147.00 568,779 6.27 409,217 11.15 9.50 85
12 11-Aug 239.65 242.45 234.80 238.90 239.05 -0.31 3,306.87 248,057 2.73 112,605 3.07 2.69 24
13 08-Aug 240.00 245.85 237.00 239.65 240.67 -1.84 3,317.25 184,943 2.04 105,953 2.89 2.55 23
14 07-Aug 241.00 250.15 237.35 244.15 242.00 1.10 3,379.54 444,739 4.90 225,262 6.14 5.00 48
15 06-Aug 250.00 250.00 235.30 241.50 239.91 -1.63 3,342.86 335,940 3.70 135,882 3.70 3.26 29
16 05-Aug 249.00 253.00 243.85 245.50 247.18 -1.88 3,398.23 169,410 1.87 92,075 2.51 2.28 20
17 04-Aug 255.00 255.00 247.20 250.20 250.41 -1.77 3,463.29 209,666 2.31 107,425 2.93 2.69 23
18 01-Aug 257.90 259.00 251.70 254.70 255.01 -1.00 3,525.58 253,453 2.79 161,357 4.40 4.11 34
19 31-Jul 252.00 265.30 247.54 257.26 258.43 0.61 3,561.01 938,235 10.34 178,938 4.88 4.62 38
20 30-Jul 255.04 259.38 251.00 255.69 254.70 0.25 3,539.28 120,152 1.32 50,032 1.36 1.27 11
21 29-Jul 250.90 259.59 250.15 255.04 255.20 1.37 3,530.28 309,379 3.41 145,122 3.96 3.70 31
22 28-Jul 262.00 263.64 248.10 251.59 253.67 -3.97 3,482.53 616,402 6.79 373,219 10.17 9.47 80
23 25-Jul 268.11 268.98 257.63 261.99 262.96 -2.28 3,626.49 703,133 7.75 253,259 6.90 6.66 54
24 24-Jul 264.00 268.94 262.99 268.11 266.17 1.56 3,711.20 455,254 5.02 177,518 4.84 4.72 38
25 23-Jul 260.39 269.04 260.39 264.00 265.08 1.39 3,654.00 737,780 8.13 328,281 8.95 8.70 70
26 22-Jul 256.93 265.20 254.71 260.39 260.41 1.99 3,604.34 1,159,471 12.78 493,761 13.46 12.86 105
27 21-Jul 244.00 257.00 242.24 255.32 250.39 5.05 3,534.16 1,049,214 11.57 517,065 14.09 12.95 110
28 18-Jul 243.20 244.71 240.00 243.05 242.84 0.24 3,364.32 207,555 2.29 125,904 3.43 3.06 27
29 17-Jul 243.70 244.61 239.29 242.47 242.69 0.17 3,356.29 336,552 3.71 208,560 5.69 5.06 44
30 16-Jul 235.80 243.50 233.13 242.07 240.29 3.84 3,350.75 497,812 5.49 254,398 6.93 6.11 54
31 15-Jul 230.45 233.69 229.37 233.12 231.73 1.60 3,226.87 117,536 1.30 72,194 1.97 1.67 15
32 14-Jul 229.90 230.25 225.70 229.46 228.00 0.28 3,176.20 139,208 1.53 72,612 1.98 1.00 15
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    SACHEEROME