Skip to main content
logo
Keltech Energies Limited (BOM:506528)
India flag India · Delayed Price · Currency is INR
3,174.10
-28.20 (-0.88%)
At close: Mar 6, 2026

Keltech Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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