Skip to main content
Keltech Energies Limited (BOM:506528)
India flag India · Delayed Price · Currency is INR
3,110.80
-63.30 (-1.99%)
At close: Mar 9, 2026

Keltech Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,170.003,172.953,070.853,110.803,110.80-1.99%339
Mar 6, 20263,195.803,195.803,138.003,174.103,174.10-0.88%1,346
Mar 5, 20263,101.003,250.003,101.003,202.303,202.301.28%1,106
Mar 4, 20263,115.003,182.203,010.003,161.753,161.751.50%554
Mar 2, 20263,050.003,197.903,050.003,115.053,115.05-3.08%839
Feb 27, 20263,248.003,248.003,150.003,213.953,213.950.85%625
Feb 26, 20263,175.003,212.953,110.003,186.903,186.90-0.17%907
Feb 25, 20263,250.003,271.003,170.003,192.353,192.35-3.12%954
Feb 24, 20263,112.003,299.003,112.003,295.203,295.20-0.04%332
Feb 23, 20263,296.903,334.953,242.003,296.403,296.401.91%153
Feb 20, 20263,206.653,314.203,182.003,234.653,234.65-2.56%1,383
Feb 19, 20263,312.653,378.003,257.203,319.653,319.65-0.29%343
Feb 18, 20263,200.003,400.003,200.003,329.253,329.254.04%502
Feb 17, 20263,181.003,250.003,181.003,200.003,200.000.99%471
Feb 16, 20263,265.003,374.803,005.153,168.753,168.75-4.04%1,646
Feb 13, 20263,648.803,648.803,258.003,302.153,302.15-8.93%1,743
Feb 12, 20263,690.003,875.003,535.003,625.953,625.951.38%3,004
Feb 11, 20263,434.903,589.003,434.003,576.753,576.755.23%1,946
Feb 10, 20263,330.303,421.003,241.003,399.053,399.054.34%1,440
Feb 9, 20263,288.003,359.953,240.003,257.753,257.75-0.33%828
Feb 6, 20263,150.003,269.953,148.003,268.603,268.603.29%235
Feb 5, 20263,350.003,350.003,026.003,164.403,164.40-5.79%1,174
Feb 4, 20263,498.003,498.003,300.003,358.803,358.800.62%633
Feb 3, 20263,490.003,494.953,310.003,338.103,338.102.74%1,876
Feb 2, 20263,290.003,340.003,240.053,249.053,249.050.70%253
Feb 1, 20263,272.503,328.003,200.003,226.503,226.50-1.41%148
Jan 30, 20263,200.003,287.003,200.003,272.503,272.501.19%238
Jan 29, 20263,300.003,300.003,115.953,233.903,233.90-1.90%235
Jan 28, 20263,225.203,334.803,225.203,296.553,296.550.50%620
Jan 27, 20263,300.003,300.003,155.103,280.003,280.002.12%2,027
Jan 23, 20263,299.953,299.953,209.803,211.953,211.95-1.14%405
Jan 22, 20263,202.003,260.003,200.003,248.953,248.952.91%148
Jan 21, 20263,170.003,196.003,101.003,156.953,156.95-0.41%341
Jan 20, 20263,235.003,235.003,150.003,169.803,169.80-2.02%603
Jan 19, 20263,255.003,256.003,142.003,235.003,235.00-1.73%823
Jan 16, 20263,406.003,406.003,211.003,292.003,292.00-3.81%945
Jan 14, 20263,402.003,455.803,354.603,422.353,422.350.66%162
Jan 13, 20263,400.003,490.003,350.003,400.003,400.00-0.54%350
Jan 12, 20263,466.003,519.853,300.003,418.403,418.40-2.09%818
Jan 9, 20263,651.003,700.003,400.003,491.253,491.25-4.92%1,905
Jan 8, 20263,737.203,759.703,651.053,671.803,671.80-2.24%540
Jan 7, 20263,819.103,819.103,738.003,755.803,755.80-0.13%481
Jan 6, 20263,838.003,874.003,735.003,760.653,760.65-2.52%775
Jan 5, 20263,838.003,889.853,729.003,857.703,857.700.22%562
Jan 2, 20263,821.953,881.953,780.053,849.153,849.150.71%277
Jan 1, 20263,689.003,880.003,689.003,821.953,821.953.59%267
Dec 31, 20253,724.703,751.653,627.003,689.403,689.400.05%397
Dec 30, 20253,746.003,756.203,625.003,687.403,687.40-1.59%465
Dec 29, 20253,751.003,887.503,702.053,746.853,746.85-0.43%263
Dec 26, 20253,846.003,856.003,746.653,762.903,762.90-2.12%385
Dec 24, 20253,889.503,996.003,820.203,844.403,844.40-0.21%305
Dec 23, 20253,864.603,895.003,820.003,852.503,852.50-0.11%233
Dec 22, 20253,842.203,929.703,840.503,856.753,856.75-1.44%330
Dec 19, 20253,999.003,999.003,901.003,912.953,912.95-0.25%341
Dec 18, 20253,838.003,949.003,838.003,922.603,922.601.60%531
Dec 17, 20253,997.653,997.653,859.003,860.903,860.90-1.49%359
Dec 16, 20253,976.003,976.003,846.153,919.253,919.251.68%193
Dec 15, 20253,898.903,920.003,760.653,854.403,854.401.41%304
Dec 12, 20253,824.503,840.003,730.003,800.703,800.701.54%342
Dec 11, 20253,750.003,784.003,640.003,743.003,743.00-0.65%520
Dec 10, 20253,912.603,982.703,726.903,767.453,767.45-3.71%364
Dec 9, 20253,737.003,940.003,670.003,912.603,912.603.70%694
Dec 8, 20253,899.003,899.003,711.003,773.153,773.15-1.01%849
Dec 5, 20253,921.554,000.003,800.003,811.653,811.65-2.80%927
Dec 4, 20253,801.053,929.003,801.053,921.553,921.551.23%343
Dec 3, 20253,981.003,981.003,850.003,873.803,873.80-2.84%1,360
Dec 2, 20254,095.004,095.003,951.003,987.053,987.05-1.15%1,019
Dec 1, 20254,090.004,102.004,020.154,033.354,033.35-0.53%372
Nov 28, 20254,040.004,065.954,006.004,054.904,054.900.78%255
Nov 27, 20254,099.004,099.004,004.004,023.454,023.45-0.42%1,591
Nov 26, 20254,044.054,116.004,002.004,040.604,040.600.05%745
Nov 25, 20254,148.004,148.004,025.004,038.704,038.70-0.82%456
Nov 24, 20254,199.954,199.954,000.004,072.104,072.10-3.15%1,177
Nov 21, 20254,269.254,299.954,170.004,204.554,204.55-1.52%1,023
Nov 20, 20254,396.904,396.904,262.054,269.254,269.25-0.61%413
Nov 19, 20254,388.004,388.004,266.604,295.354,295.350.28%679
Nov 18, 20254,389.004,389.004,216.254,283.404,283.400.82%374
Nov 17, 20254,270.004,270.004,212.654,248.604,248.60-0.63%660
Nov 14, 20254,499.904,499.904,202.004,275.654,275.65-4.32%1,106
Nov 13, 20254,441.904,493.004,360.004,468.754,468.752.55%742
Nov 12, 20254,380.204,447.004,320.004,357.754,357.75-0.51%464
Nov 11, 20254,449.904,449.904,325.004,380.204,380.20-0.82%454
Nov 10, 20254,400.004,450.004,311.054,416.554,416.550.88%572
Nov 7, 20254,500.004,500.004,300.004,378.054,378.05-2.77%1,364
Nov 6, 20254,689.004,689.004,401.004,502.854,502.85-3.12%1,121
Nov 4, 20254,690.004,766.404,606.404,647.704,647.70-0.17%1,525
Nov 3, 20254,590.004,840.004,501.004,655.754,655.754.10%6,323
Oct 31, 20254,449.004,590.004,400.004,472.504,472.501.27%1,591
Oct 30, 20254,398.004,440.004,355.004,416.554,416.551.13%624
Oct 29, 20254,343.004,400.004,343.004,367.154,367.150.02%407
Oct 28, 20254,325.004,420.004,250.004,366.354,366.351.99%1,147
Oct 27, 20254,270.504,390.004,232.004,281.054,281.051.20%512
Oct 24, 20254,292.004,292.904,200.004,230.404,230.40-0.46%489
Oct 23, 20254,138.004,265.004,101.104,249.854,249.852.70%1,196
Oct 21, 20254,065.004,190.004,031.004,138.104,138.101.49%1,057
Oct 20, 20254,099.904,099.904,050.004,077.404,077.40-0.14%291
Oct 17, 20254,158.004,227.004,020.104,083.254,083.25-1.32%393
Oct 16, 20254,119.304,198.004,045.604,138.004,138.000.45%134
Oct 15, 20254,076.804,150.004,031.004,119.304,119.300.79%288
Oct 14, 20254,186.604,211.854,065.004,087.104,087.10-2.28%484