Keltech Energies Limited (BOM:506528)
India · Delayed Price · Currency is INR 8,680.85
-45.65 (-0.52%)
At close: Jul 10, 2026
Keltech Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8,726.50 | 8,799.95 | 8,290.20 | 8,680.85 | 8,680.85 | -0.52% | 3,232 |
| Jul 9, 2026 | 8,720.00 | 8,899.00 | 8,583.00 | 8,726.50 | 8,726.50 | -3.41% | 3,762 |
| Jul 8, 2026 | 9,109.60 | 9,109.60 | 8,501.00 | 9,034.70 | 9,034.70 | 4.14% | 12,471 |
| Jul 7, 2026 | 8,675.85 | 8,675.85 | 8,675.85 | 8,675.85 | 8,675.85 | 5.00% | 1,661 |
| Jul 6, 2026 | 8,262.75 | 8,262.75 | 8,262.75 | 8,262.75 | 8,262.75 | 5.00% | 2,759 |
| Jul 3, 2026 | 7,599.00 | 7,869.30 | 7,541.00 | 7,869.30 | 7,869.30 | 5.00% | 5,348 |
| Jul 2, 2026 | 7,200.00 | 7,494.60 | 7,100.00 | 7,494.60 | 7,494.60 | 5.00% | 5,134 |
| Jul 1, 2026 | 7,200.00 | 7,295.00 | 7,000.00 | 7,137.75 | 7,137.75 | -0.82% | 1,144 |
| Jun 30, 2026 | 7,000.00 | 7,331.00 | 6,756.00 | 7,196.60 | 7,196.60 | 2.99% | 1,456 |
| Jun 29, 2026 | 6,705.00 | 7,120.00 | 6,705.00 | 6,987.35 | 6,987.35 | -0.20% | 1,778 |
| Jun 25, 2026 | 6,980.00 | 7,205.00 | 6,631.00 | 7,001.60 | 7,001.60 | 0.32% | 2,940 |
| Jun 24, 2026 | 6,979.60 | 6,979.60 | 6,780.20 | 6,979.60 | 6,979.60 | 5.00% | 9,125 |
| Jun 23, 2026 | 6,647.25 | 6,647.25 | 6,647.25 | 6,647.25 | 6,647.25 | 5.00% | 3,466 |
| Jun 22, 2026 | 6,330.75 | 6,330.75 | 6,330.75 | 6,330.75 | 6,330.75 | 5.00% | 559 |
| Jun 19, 2026 | 6,029.30 | 6,029.30 | 6,029.30 | 6,029.30 | 6,029.30 | 5.00% | 616 |
| Jun 18, 2026 | 5,525.00 | 5,742.20 | 5,422.00 | 5,742.20 | 5,742.20 | 5.00% | 1,720 |
| Jun 17, 2026 | 5,379.00 | 5,482.95 | 5,308.00 | 5,468.80 | 5,468.80 | 4.73% | 1,808 |
| Jun 16, 2026 | 5,281.05 | 5,369.90 | 5,175.10 | 5,221.90 | 5,221.90 | -1.12% | 165 |
| Jun 15, 2026 | 5,371.00 | 5,371.00 | 5,236.00 | 5,281.00 | 5,281.00 | 1.02% | 714 |
| Jun 12, 2026 | 5,200.10 | 5,300.00 | 5,020.00 | 5,227.60 | 5,227.60 | 0.78% | 506 |
| Jun 11, 2026 | 5,344.00 | 5,344.00 | 5,157.00 | 5,187.10 | 5,187.10 | -0.92% | 401 |
| Jun 10, 2026 | 5,210.00 | 5,340.00 | 5,130.00 | 5,235.30 | 5,235.30 | -0.08% | 945 |
| Jun 9, 2026 | 5,255.00 | 5,350.00 | 5,200.00 | 5,239.55 | 5,239.55 | -0.60% | 386 |
| Jun 8, 2026 | 5,099.00 | 5,438.00 | 5,090.45 | 5,271.05 | 5,271.05 | 0.62% | 1,097 |
| Jun 5, 2026 | 5,454.00 | 5,490.00 | 5,180.00 | 5,238.40 | 5,238.40 | -3.64% | 631 |
| Jun 4, 2026 | 5,454.00 | 5,525.00 | 5,251.05 | 5,436.30 | 5,436.30 | 3.41% | 1,505 |
| Jun 3, 2026 | 5,182.00 | 5,370.00 | 5,182.00 | 5,257.10 | 5,257.10 | -1.30% | 987 |
| Jun 2, 2026 | 5,001.00 | 5,350.00 | 4,915.05 | 5,326.20 | 5,326.20 | 5.24% | 3,173 |
| Jun 1, 2026 | 5,074.00 | 5,163.00 | 4,900.05 | 5,060.95 | 5,060.95 | 3.47% | 1,269 |
| May 29, 2026 | 5,100.00 | 5,150.00 | 4,752.00 | 4,891.30 | 4,891.30 | -6.33% | 5,687 |
| May 27, 2026 | 5,289.00 | 5,450.00 | 5,013.00 | 5,221.60 | 5,221.60 | 0.32% | 5,895 |
| May 26, 2026 | 5,011.00 | 5,245.00 | 5,011.00 | 5,205.15 | 5,205.15 | 2.83% | 2,425 |
| May 25, 2026 | 5,050.00 | 5,252.00 | 5,006.00 | 5,061.95 | 5,061.95 | 1.77% | 2,636 |
| May 22, 2026 | 4,759.00 | 5,050.00 | 4,661.05 | 4,973.90 | 4,973.90 | 5.85% | 1,942 |
| May 21, 2026 | 4,597.00 | 4,729.00 | 4,597.00 | 4,699.00 | 4,699.00 | 1.20% | 1,139 |
| May 20, 2026 | 4,601.00 | 4,710.00 | 4,570.00 | 4,643.50 | 4,643.50 | - | 859 |
| May 19, 2026 | 4,646.05 | 4,689.90 | 4,605.00 | 4,643.60 | 4,643.60 | -0.04% | 134 |
| May 18, 2026 | 4,698.95 | 4,698.95 | 4,311.00 | 4,645.60 | 4,645.60 | 0.62% | 3,568 |
| May 15, 2026 | 4,650.10 | 4,720.00 | 4,541.05 | 4,616.80 | 4,616.80 | -0.55% | 1,566 |
| May 14, 2026 | 4,690.00 | 4,753.00 | 4,582.05 | 4,642.10 | 4,642.10 | 0.34% | 1,558 |
| May 13, 2026 | 4,601.00 | 4,698.00 | 4,576.05 | 4,626.50 | 4,626.50 | -0.28% | 986 |
| May 12, 2026 | 4,720.00 | 4,725.00 | 4,501.00 | 4,639.55 | 4,639.55 | -1.05% | 1,955 |
| May 11, 2026 | 4,569.50 | 4,700.00 | 4,525.00 | 4,688.75 | 4,688.75 | 3.01% | 1,847 |
| May 8, 2026 | 4,625.00 | 4,640.10 | 4,511.00 | 4,551.55 | 4,551.55 | -0.50% | 365 |
| May 7, 2026 | 4,405.10 | 4,649.00 | 4,351.00 | 4,574.40 | 4,574.40 | 3.94% | 1,421 |
| May 6, 2026 | 4,638.00 | 4,638.00 | 4,240.00 | 4,401.15 | 4,401.15 | -2.38% | 1,137 |
| May 5, 2026 | 4,300.00 | 4,600.00 | 4,299.95 | 4,508.60 | 4,508.60 | 3.88% | 1,289 |
| May 4, 2026 | 4,335.00 | 4,366.00 | 4,251.00 | 4,340.10 | 4,340.10 | 0.07% | 814 |
| Apr 30, 2026 | 4,475.00 | 4,600.05 | 4,281.10 | 4,337.05 | 4,337.05 | -2.43% | 1,219 |
| Apr 29, 2026 | 4,450.00 | 4,497.00 | 4,246.10 | 4,444.85 | 4,444.85 | 1.96% | 1,201 |