S H Kelkar And Company Ltd

SHKE
🏛️ Indien →
238.65
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 236.40 236.40 233.80 235.05 0.6K
09:20 235.50 236.10 234.50 235.05 0.5K
09:25 234.55 235.55 234.35 235.55 0.6K
09:30 235.35 235.35 234.85 235.05 0.0K
09:35 234.80 234.80 234.10 234.10 0.1K
09:40 234.60 235.05 234.35 235.05 0.2K
09:45 235.00 235.10 234.55 234.65 0.0K
09:50 234.90 234.90 234.65 234.65 0.0K
09:55 234.95 234.95 234.65 234.65 0.0K
10:05 234.00 234.00 233.70 233.70 0.1K
10:10 233.00 233.00 233.00 233.00 0.1K
10:15 233.20 233.20 233.20 233.20 0.0K
10:20 233.00 233.00 233.00 233.00 0.0K
10:25 232.95 232.95 232.95 232.95 0.1K
10:30 233.05 233.40 233.05 233.40 0.0K
10:40 233.35 233.35 232.55 232.60 0.1K
11:00 233.35 233.35 233.35 233.35 0.0K
11:10 233.40 233.40 232.85 233.25 0.2K
11:15 233.15 233.15 233.15 233.15 0.0K
11:25 233.90 233.90 233.00 233.50 0.3K
11:30 233.60 233.60 233.20 233.20 0.2K
11:35 233.40 233.40 233.40 233.40 0.0K
11:45 233.85 233.85 233.40 233.40 0.0K
11:50 233.40 233.85 233.40 233.85 0.1K
11:55 233.55 233.55 233.20 233.20 0.0K
12:00 232.80 232.80 232.80 232.80 0.2K
12:05 233.55 233.55 233.55 233.55 0.1K
12:10 233.50 233.50 233.50 233.50 0.0K
12:20 232.85 233.15 232.60 233.15 0.1K
12:25 232.60 233.20 232.60 233.15 0.2K
12:30 233.00 233.00 233.00 233.00 0.0K
12:55 233.35 233.35 233.35 233.35 0.0K
13:10 233.00 233.00 233.00 233.00 0.2K
13:15 232.85 233.20 232.85 233.20 0.1K
13:25 233.20 233.20 232.85 232.85 0.2K
13:30 233.10 233.40 233.10 233.40 0.1K
13:40 233.95 233.95 233.95 233.95 0.2K
13:45 233.95 234.55 233.95 234.55 0.1K
13:50 233.75 234.20 233.75 234.20 0.0K
13:55 234.40 234.40 234.40 234.40 0.1K
14:00 234.55 234.55 234.55 234.55 0.0K
14:05 234.45 234.45 234.45 234.45 0.0K
14:15 234.05 234.05 234.05 234.05 0.2K
14:20 234.30 234.40 234.30 234.40 1.5K
14:25 234.60 235.10 234.55 235.10 0.3K
14:30 235.20 235.20 234.65 235.10 0.8K
14:35 235.95 235.95 235.65 235.65 0.0K
14:40 235.65 235.65 235.65 235.65 0.0K
14:45 235.65 235.65 235.65 235.65 0.0K
14:50 235.10 235.10 235.10 235.10 0.1K
14:55 234.30 234.30 234.30 234.30 0.0K
15:00 234.30 235.60 234.15 234.95 0.4K
15:05 236.35 236.35 236.35 236.35 0.1K
15:10 236.65 237.05 236.65 236.95 1.8K
15:15 236.95 238.85 236.85 238.85 0.4K
15:20 238.85 240.85 238.85 240.75 0.9K
15:25 240.85 243.60 238.65 238.65 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 236.40 243.60 232.55 238.65 0.0M
2025-10-01 239.15 239.15 227.15 236.40 0.0M
2025-09-30 230.55 235.90 227.15 230.70 0.0M
2025-09-29 230.00 232.95 229.20 230.90 0.0M
2025-09-26 236.95 242.50 228.55 231.40 0.0M
2025-09-25 236.25 239.70 232.80 234.80 0.0M
2025-09-24 247.00 247.00 238.00 239.15 0.0M
2025-09-23 253.45 253.45 240.30 246.25 0.0M
2025-09-22 253.70 253.70 247.00 248.70 0.0M
2025-09-19 252.15 252.35 240.95 242.50 0.0M
2025-09-18 258.65 258.65 248.60 251.70 0.0M
2025-09-17 245.10 255.50 245.10 252.70 0.0M
2025-09-16 248.95 250.60 247.10 248.10 0.0M
2025-09-15 248.00 252.70 245.60 249.50 0.0M
2025-09-12 248.60 250.60 244.35 248.10 0.0M
2025-09-11 251.30 257.10 248.00 248.55 0.0M
2025-09-10 252.30 252.75 248.55 251.65 0.0M
2025-09-09 249.40 256.40 249.40 251.15 0.0M
2025-09-08 260.10 262.50 250.05 253.90 0.1M
2025-09-05 267.60 269.50 257.95 259.90 0.0M
2025-09-04 266.65 275.20 265.80 266.95 0.1M
2025-09-03 253.70 266.70 253.70 263.40 0.0M
2025-09-02 251.05 259.60 250.35 256.50 0.0M
2025-09-01 249.15 254.50 245.75 253.50 0.0M
2025-08-29 235.75 251.20 233.95 249.60 0.1M
2025-08-28 239.55 241.10 229.15 235.25 0.0M
2025-08-26 225.65 252.35 224.95 241.15 0.5M
2025-08-25 225.00 232.10 223.60 226.05 0.0M
2025-08-22 223.65 227.60 223.65 224.95 0.0M
2025-08-21 218.35 233.90 218.35 227.40 0.1M
2025-08-20 215.25 218.95 213.05 218.25 0.0M
2025-08-19 213.05 219.05 212.95 215.00 0.0M
2025-08-18 220.00 221.15 212.75 214.50 0.0M
2025-08-14 224.00 224.55 216.00 217.85 0.0M
2025-08-13 227.10 227.10 221.95 223.25 0.0M
2025-08-12 239.20 239.25 225.05 226.70 0.0M
2025-08-11 234.00 241.05 234.00 238.60 0.0M
2025-08-08 243.65 245.70 237.70 238.85 0.0M
2025-08-07 239.80 250.00 237.55 244.05 0.0M
2025-08-06 249.40 249.40 235.40 241.45 0.0M
2025-08-05 252.55 252.55 244.15 245.40 0.0M
2025-08-04 259.10 259.10 248.00 250.15 0.0M
2025-08-01 257.55 258.65 251.20 254.35 0.0M
2025-07-31 251.50 264.50 248.80 257.50 0.0M
2025-07-30 255.10 259.75 251.80 255.35 0.0M
2025-07-29 252.00 259.40 249.90 255.15 0.0M
2025-07-28 263.00 263.15 249.55 252.05 0.0M
2025-07-25 265.70 269.00 258.15 261.95 0.0M
2025-07-24 262.80 269.15 262.80 267.95 0.0M
2025-07-23 264.45 269.00 260.55 263.70 0.1M
2025-07-22 256.15 265.00 254.80 260.95 0.1M
2025-07-21 250.00 257.65 242.15 255.60 0.1M
2025-07-18 244.95 244.95 239.80 242.60 0.0M
2025-07-17 245.45 245.45 239.40 242.30 0.0M
2025-07-16 234.00 244.80 233.80 242.75 0.0M
2025-07-15 231.65 233.75 229.85 233.30 0.0M
2025-07-14 228.60 230.05 226.20 229.05 0.0M
2025-07-11 230.40 232.05 228.00 228.60 0.0M
2025-07-10 233.05 233.10 230.55 231.60 0.0M
2025-07-09 230.00 233.95 230.00 232.20 0.0M
2025-07-08 234.95 237.70 230.55 231.50 0.0M
2025-07-07 235.00 237.85 230.05 234.95 0.0M
2025-07-04 236.05 239.55 234.30 235.20 0.0M
2025-07-03 234.20 235.30 231.90 234.00 0.0M
2025-07-02 236.55 237.00 227.45 232.15 0.0M
2025-07-01 234.70 236.00 231.35 235.75 0.0M
2025-06-30 229.75 237.00 228.55 234.75 0.0M
2025-06-27 239.90 239.90 227.45 228.15 0.0M
2025-06-26 254.95 254.95 234.05 235.85 0.0M
2025-06-25 246.65 251.55 243.25 250.55 0.0M
2025-06-24 242.00 244.55 239.95 242.60 0.0M
2025-06-23 239.55 239.55 235.50 236.50 0.0M
2025-06-20 239.80 241.40 235.65 239.55 0.0M
2025-06-19 241.55 242.30 235.00 236.65 0.0M
2025-06-18 244.55 247.45 239.45 240.40 0.0M
2025-06-17 244.05 248.85 243.00 243.45 0.0M
2025-06-16 236.45 244.70 236.45 243.40 0.0M
2025-06-13 236.50 243.75 233.85 238.70 0.0M
2025-06-12 246.25 249.75 237.50 239.40 0.0M
2025-06-11 246.00 250.50 242.45 246.25 0.0M
2025-06-10 251.35 251.50 245.20 246.05 0.0M
2025-06-09 241.65 250.95 241.65 247.80 0.0M
2025-06-06 242.30 249.70 241.90 242.75 0.0M
2025-06-05 243.15 252.00 241.95 244.70 0.0M
2025-06-04 243.85 244.95 240.70 241.85 0.0M
2025-06-03 241.85 245.55 241.35 243.80 0.0M
2025-06-02 235.20 245.55 235.20 243.10 0.0M
2025-05-30 244.90 248.45 242.00 243.40 0.0M
2025-05-29 247.75 253.90 241.30 242.90 0.0M
2025-05-28 235.20 249.00 235.00 247.35 0.0M
2025-05-27 237.55 237.55 229.95 234.00 0.0M
2025-05-26 235.65 240.50 235.50 236.75 0.0M
2025-05-23 242.25 244.50 234.05 235.65 0.0M
2025-05-22 225.80 242.45 225.80 239.95 0.1M
2025-05-21 228.55 233.15 225.20 230.60 0.0M
2025-05-20 234.60 236.55 227.20 232.45 0.1M
2025-05-19 205.65 231.95 203.85 228.85 0.2M
2025-05-16 202.15 202.15 198.00 201.60 0.0M
2025-05-15 203.90 204.30 199.05 199.85 0.0M
2025-05-14 199.60 206.55 199.20 202.00 0.0M
2025-05-13 199.40 201.50 196.95 198.60 0.0M
2025-05-12 197.95 200.95 197.50 199.85 0.0M
2025-05-09 185.00 194.25 185.00 191.95 0.0M
2025-05-08 196.45 200.15 192.45 193.10 0.0M
2025-05-07 191.00 196.20 188.45 195.70 0.0M
2025-05-06 199.45 202.20 191.35 191.90 0.0M
2025-05-05 198.70 200.50 198.35 199.45 0.0M
2025-05-02 188.00 200.85 188.00 197.45 0.0M
2025-04-30 207.55 207.65 198.00 198.80 0.0M
2025-04-29 215.00 215.00 206.75 208.55 0.0M
2025-04-28 201.90 211.00 201.60 210.75 0.0M
2025-04-25 213.95 214.00 202.25 204.50 0.1M
2025-04-24 206.20 216.55 205.70 214.55 0.0M
2025-04-23 205.00 214.60 205.00 208.45 0.0M
2025-04-22 203.00 219.15 201.10 211.85 0.0M
2025-04-21 202.00 204.00 197.50 202.60 0.0M
2025-04-17 199.85 203.65 198.45 202.00 0.0M
2025-04-16 200.60 204.60 197.00 198.70 0.0M
2025-04-15 188.25 212.50 182.05 201.75 0.3M
2025-04-11 184.90 184.90 176.30 177.10 0.0M
2025-04-09 172.10 176.15 172.10 174.15 0.0M
2025-04-08 171.05 177.40 171.05 176.50 0.0M
2025-04-07 141.50 173.00 141.50 169.85 0.0M
2025-04-04 178.55 178.55 171.45 174.10 0.0M
2025-04-03 180.95 183.75 177.50 178.20 0.0M
2025-04-02 181.65 183.50 177.80 181.90 0.0M
2025-04-01 178.00 189.80 178.00 185.40 0.0M
2025-03-28 184.20 184.30 175.95 177.75 0.0M
2025-03-27 179.00 183.15 176.10 179.95 0.0M
2025-03-26 184.60 185.65 176.70 177.25 0.0M
2025-03-25 191.95 191.95 179.90 183.00 0.0M
2025-03-24 189.80 191.50 184.50 187.55 0.0M
2025-03-21 180.00 188.30 180.00 184.55 0.0M
2025-03-20 184.75 189.85 180.50 180.80 0.0M
2025-03-19 183.10 188.00 182.55 182.90 0.0M
2025-03-18 176.15 186.75 175.75 181.65 0.0M
2025-03-17 173.00 176.00 171.70 173.90 0.0M
2025-03-13 175.50 180.30 169.60 171.20 0.0M
2025-03-12 178.00 178.10 169.30 175.40 0.0M
2025-03-11 187.25 187.25 175.50 176.30 0.0M
2025-03-10 187.00 188.40 179.95 182.85 0.0M
2025-03-07 187.55 189.25 185.95 186.90 0.0M
2025-03-06 184.90 186.70 182.10 185.55 0.0M
2025-03-05 174.00 184.00 174.00 180.90 0.0M
2025-03-04 168.70 175.05 160.85 173.95 0.0M
2025-03-03 182.00 182.00 156.85 162.25 0.0M
2025-02-28 170.60 170.60 161.45 165.35 0.0M
2025-02-27 175.00 175.00 166.00 167.10 0.0M
2025-02-25 176.15 179.65 173.90 174.75 0.0M
2025-02-24 177.90 185.10 165.85 176.70 0.0M
2025-02-21 177.90 177.90 168.00 168.45 0.0M
2025-02-20 172.90 172.90 165.15 171.45 0.0M
2025-02-19 167.70 171.10 166.30 168.05 0.0M
2025-02-18 175.50 175.50 163.80 167.70 0.0M
2025-02-17 173.00 179.90 170.80 172.05 0.0M
2025-02-14 188.05 190.85 172.90 176.50 0.0M
2025-02-13 188.00 193.55 183.20 188.30 0.0M
2025-02-12 194.05 199.70 186.00 198.75 0.0M
2025-02-11 200.25 202.90 192.30 196.10 0.0M
2025-02-10 210.65 210.65 200.20 203.60 0.0M
2025-02-07 213.90 214.15 210.45 211.20 0.0M
2025-02-06 218.00 222.00 210.00 214.70 0.0M
2025-02-05 213.90 223.15 211.10 218.50 0.0M
2025-02-04 207.35 211.70 206.75 210.70 0.0M
2025-02-03 208.85 210.80 202.80 204.65 0.0M
2025-02-01 214.00 216.45 208.55 209.00 0.0M
2025-01-31 208.30 215.30 208.30 214.25 0.0M
2025-01-30 207.90 214.35 207.90 211.65 0.0M
2025-01-29 204.00 213.55 204.00 212.65 0.0M
2025-01-28 199.00 202.95 188.95 200.75 0.0M
2025-01-27 209.10 209.10 194.80 197.70 0.0M
2025-01-24 213.50 213.55 208.35 209.30 0.0M
2025-01-23 211.00 215.50 209.50 212.70 0.0M
2025-01-22 215.95 218.00 205.10 210.35 0.0M
2025-01-21 229.20 229.20 214.00 215.05 0.0M
2025-01-20 225.05 229.10 224.45 228.50 0.0M
2025-01-17 225.00 227.85 221.00 226.70 0.0M
2025-01-16 224.40 228.90 224.05 227.15 0.0M
2025-01-15 231.90 231.90 218.55 223.10 0.0M
2025-01-14 211.20 221.00 211.20 219.25 0.0M
2025-01-13 210.25 221.80 210.25 215.00 0.0M
2025-01-10 227.00 228.30 221.20 223.45 0.0M
2025-01-09 230.95 231.25 225.70 227.25 0.0M
2025-01-08 234.90 234.90 223.25 228.05 0.0M
2025-01-07 247.40 251.85 225.50 229.40 0.0M
2025-01-06 257.00 260.25 244.10 247.35 0.0M
2025-01-03 259.20 261.55 257.30 258.40 0.0M
2025-01-02 263.75 264.00 255.00 258.60 0.0M
2025-01-01 255.95 268.60 246.60 266.20 0.0M