NSE · SHK · stock
S H Kelkar and Company Limited (SHK) stock price history
Every NSE trading session of S H Kelkar and Company Limited from Nov 16, 2015 to Sep 28, 2026: 2,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHK adjusted close, 2015 to 2026
- ₹324.16
- All time high, 2024
- ₹242.12
- 52 week high, ₹111.98 low
- 2,689
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SHK key facts
- S H Kelkar and Company Limited (SHK) closed at ₹137.78 on Sep 28, 2026 on NSE.
- SHK's all time high close is ₹324.16, set on Oct 11, 2024; its all time low close is ₹46.63 on May 12, 2020.
- SHK's 52 week range is ₹111.98 to ₹242.12.
- SHK returned -39.9% over the year to Sep 28, 2026 and -10.2% over five years.
- Over ten years SHK returned -52%, -7.0% a year compounded.
- SHK's deepest drawdown was -85.4% from Sep 1, 2016 to May 12, 2020.
- DataCedar holds 2,689 daily sessions of SHK history from Nov 16, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHK price chart, 2015 to 2026
SHK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | +2.2% |
| 6 months | +15.4% |
| Year to date | -21.1% |
| 1 year | -39.9% |
| 3 years | -10.6% |
| 5 years | -10.2% |
| 10 years | -51.7% |
| Since Nov 16, 2015 | -28.1% |
| Compound annual growth, 10.9 years | -3.0% |
SHK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹324.16 on Oct 11, 2024
- All time low close
- ₹46.63 on May 12, 2020
- 52 week high
- ₹242.12 on Oct 6, 2025
- 52 week low
- ₹111.98 on Mar 30, 2026
- Deepest drawdown
- -85.4% from Sep 1, 2016 to May 12, 2020, recovered Oct 9, 2024
- Best single session
- +20.0% on Nov 9, 2021
- Worst single session
- -14.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +70%
- Worst calendar year
- 2018, -42%
SHK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹177.24 | ₹185.75 | ₹111.98 | ₹137.78 | -22.7% | 98.7M | 187 |
| 2025 | ₹244.68 | ₹273.92 | ₹155.11 | ₹178.16 | -27.1% | 103.7M | 249 |
| 2024 | ₹144.73 | ₹333.03 | ₹141.48 | ₹244.34 | +70.2% | 203.6M | 246 |
| 2023 | ₹138.86 | ₹170.64 | ₹79.23 | ₹143.55 | +3.8% | 87.3M | 245 |
| 2022 | ₹149.56 | ₹165.83 | ₹121.43 | ₹138.23 | -7.6% | 46.7M | 248 |
| 2021 | ₹114.35 | ₹200.24 | ₹101.86 | ₹149.61 | +29.2% | 146.4M | 248 |
| 2020 | ₹104.86 | ₹136.07 | ₹45.30 | ₹115.80 | +11.6% | 239.6M | 251 |
| 2019 | ₹161.45 | ₹178.58 | ₹96.67 | ₹103.78 | -35.8% | 33.8M | 243 |
| 2018 | ₹277.89 | ₹292.72 | ₹155.24 | ₹161.64 | -41.9% | 31.6M | 246 |
| 2017 | ₹288.77 | ₹336.21 | ₹220.08 | ₹278.36 | -3.2% | 25.5M | 248 |
| 2016 | ₹233.72 | ₹328.75 | ₹188.74 | ₹287.66 | +23.3% | 30.9M | 246 |
| 2015 | ₹205.96 | ₹239.29 | ₹184.14 | ₹233.30 | n/a | 48.6M | 32 |
SHK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹137.78 | -9.0% |
| August 2026 | ₹151.46 | -8.0% |
| July 2026 | ₹164.59 | +28.3% |
| June 2026 | ₹128.33 | -3.4% |
| May 2026 | ₹132.89 | -9.1% |
| April 2026 | ₹146.12 | +30.1% |
| March 2026 | ₹112.34 | -24.0% |
| February 2026 | ₹147.83 | +2.5% |
| January 2026 | ₹144.16 | -19.1% |
| December 2025 | ₹178.16 | +4.7% |
| November 2025 | ₹170.09 | -22.6% |
| October 2025 | ₹219.87 | -4.2% |
About the SHK data
Daily bars. 2,689 sessions from Nov 16, 2015 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
- SHIVATEX Shiva Texyarn Limited
- SHIVAUM Shiv Aum Steels Limited
- SHOPERSTOP Shoppers Stop Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRADHA Shradha Realty Limited
- SHREDIGCEM Shree Digvijay Cement Co.Ltd
Common questions
SHK share price history
