Skip to main content
logo
Keltech Energies Limited (BOM:506528)
India flag India · Delayed Price · Currency is INR
3,248.95
+92.00 (2.91%)
At close: Jan 22, 2026

Keltech Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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