Skip to main content
Keltech Energies Limited (BOM:506528)
India flag India · Delayed Price · Currency is INR
4,359.40
-92.60 (-2.08%)
At close: Apr 28, 2026

Keltech Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,474.954,475.004,325.004,359.404,359.40-2.08%145
Apr 27, 20264,404.004,650.004,327.504,452.004,452.000.89%661
Apr 24, 20264,673.004,673.004,370.004,412.804,412.80-1.11%864
Apr 23, 20264,430.004,500.004,310.104,462.304,462.301.50%1,859
Apr 22, 20264,387.004,430.004,250.054,396.204,396.201.66%1,301
Apr 21, 20264,258.854,424.804,258.854,324.604,324.601.54%744
Apr 20, 20264,433.004,433.004,160.004,258.904,258.90-3.48%1,362
Apr 17, 20264,300.004,468.954,270.004,412.254,412.253.33%1,833
Apr 16, 20264,175.004,345.004,005.204,270.204,270.202.91%3,273
Apr 15, 20264,043.004,180.003,949.954,149.504,149.506.34%3,091
Apr 13, 20263,728.003,970.003,522.303,902.153,902.155.18%2,070
Apr 10, 20263,695.003,745.003,636.253,709.853,709.851.79%1,612
Apr 9, 20263,550.003,654.003,535.003,644.503,644.501.64%655
Apr 8, 20263,475.003,619.003,474.953,585.653,585.654.69%1,308
Apr 7, 20263,213.953,448.003,199.503,425.153,425.157.60%1,561
Apr 6, 20263,278.003,278.003,126.603,183.253,183.25-0.44%472
Apr 2, 20263,275.003,275.003,061.053,197.253,197.251.11%256
Apr 1, 20263,200.003,250.003,110.003,162.203,162.205.23%465
Mar 30, 20263,092.803,188.402,900.003,005.053,005.05-1.87%1,330
Mar 27, 20263,145.053,145.053,038.003,062.203,062.20-2.63%789
Mar 25, 20263,079.003,240.003,074.953,145.053,145.051.13%1,449
Mar 24, 20263,049.003,192.003,048.003,110.003,110.001.02%424
Mar 23, 20263,070.003,149.003,021.003,078.503,078.50-0.54%522
Mar 20, 20263,149.953,220.003,081.353,095.253,095.25-0.87%261
Mar 19, 20263,165.003,166.103,005.653,122.453,122.45-2.37%462
Mar 18, 20263,140.053,200.003,120.003,198.153,198.151.02%329
Mar 17, 20263,242.953,242.953,150.003,165.853,165.851.03%196
Mar 16, 20263,288.003,288.003,040.003,133.453,133.45-3.40%370
Mar 13, 20263,186.603,289.003,140.003,243.803,243.801.80%445
Mar 12, 20263,066.553,199.003,010.003,186.603,186.603.91%842
Mar 11, 20263,141.053,159.803,050.003,066.553,066.55-1.95%690
Mar 10, 20263,155.003,238.003,114.203,127.603,127.600.54%241
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