Keltech Energies Limited (BOM:506528)
India · Delayed Price · Currency is INR 12,540
-256 (-2.00%)
At close: Sep 4, 2026
Keltech Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,540.40 | 12,540.40 | 12,540.40 | 12,540.40 | 12,540.40 | -2.00% | 706 |
| Sep 3, 2026 | 12,796.30 | 12,796.30 | 12,796.30 | 12,796.30 | 12,796.30 | -2.00% | 284 |
| Sep 2, 2026 | 13,057.40 | 13,057.40 | 13,057.40 | 13,057.40 | 13,057.40 | -2.00% | 203 |
| Sep 1, 2026 | 13,323.85 | 13,323.85 | 13,323.85 | 13,323.85 | 13,323.85 | -2.00% | 26 |
| Aug 31, 2026 | 13,595.75 | 13,595.75 | 13,595.75 | 13,595.75 | 13,595.75 | -2.00% | 147 |
| Aug 28, 2026 | 13,881.00 | 13,881.00 | 13,873.20 | 13,873.20 | 13,873.20 | -2.00% | 13 |
| Aug 27, 2026 | 14,156.30 | 14,156.30 | 14,156.30 | 14,156.30 | 14,156.30 | -2.00% | 9 |
| Aug 26, 2026 | 14,679.00 | 14,679.00 | 14,445.20 | 14,445.20 | 14,445.20 | -2.00% | 120 |
| Aug 25, 2026 | 14,788.00 | 14,800.00 | 14,740.00 | 14,740.00 | 14,740.00 | 1.41% | 767 |
| Aug 24, 2026 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 14,535.00 | 2.00% | 918 |
| Aug 21, 2026 | 13,999.95 | 14,278.00 | 13,999.95 | 14,250.00 | 14,250.00 | 1.79% | 1,643 |
| Aug 20, 2026 | 13,601.00 | 14,125.00 | 13,601.00 | 14,000.00 | 14,000.00 | 1.01% | 1,148 |
| Aug 19, 2026 | 14,403.55 | 14,403.55 | 13,031.85 | 13,859.90 | 13,859.90 | 1.04% | 4,351 |
| Aug 18, 2026 | 13,717.00 | 13,717.70 | 13,717.00 | 13,717.70 | 13,717.70 | 5.00% | 3,832 |
| Aug 17, 2026 | 12,753.45 | 13,064.50 | 12,650.00 | 13,064.50 | 13,064.50 | 5.00% | 2,362 |
| Aug 14, 2026 | 11,849.00 | 12,442.40 | 11,849.00 | 12,442.40 | 12,442.40 | 5.00% | 2,361 |
| Aug 13, 2026 | 11,780.00 | 11,849.95 | 11,285.70 | 11,849.95 | 11,849.95 | 5.00% | 3,158 |
| Aug 12, 2026 | 11,285.70 | 11,285.70 | 11,285.70 | 11,285.70 | 11,285.70 | 5.00% | 1,187 |
| Aug 11, 2026 | 10,000.25 | 10,748.30 | 9,812.00 | 10,748.30 | 10,748.30 | 5.00% | 2,762 |
| Aug 10, 2026 | 10,237.55 | 10,237.55 | 10,000.00 | 10,236.50 | 10,236.50 | 4.99% | 6,860 |
| Aug 7, 2026 | 9,300.00 | 9,750.05 | 9,101.00 | 9,750.05 | 9,750.05 | 5.00% | 1,462 |
| Aug 6, 2026 | 9,040.00 | 9,400.00 | 8,901.00 | 9,285.80 | 9,285.80 | 2.68% | 672 |
| Aug 5, 2026 | 8,801.05 | 9,148.00 | 8,801.00 | 9,043.10 | 9,043.10 | 1.57% | 775 |
| Aug 4, 2026 | 8,889.00 | 9,000.00 | 8,700.00 | 8,903.00 | 8,903.00 | 0.71% | 505 |
| Aug 3, 2026 | 8,751.00 | 9,051.00 | 8,734.00 | 8,840.45 | 8,840.45 | -3.84% | 1,549 |
| Jul 31, 2026 | 9,399.95 | 9,863.50 | 8,924.20 | 9,193.65 | 9,193.65 | -2.12% | 2,739 |
| Jul 30, 2026 | 9,393.85 | 9,393.85 | 9,393.85 | 9,393.85 | 9,392.35 | 5.00% | 1,722 |
| Jul 29, 2026 | 8,690.00 | 8,946.55 | 8,690.00 | 8,946.55 | 8,945.12 | 5.00% | 1,190 |
| Jul 28, 2026 | 8,264.95 | 8,586.55 | 8,100.00 | 8,520.55 | 8,519.19 | 4.19% | 800 |
| Jul 27, 2026 | 7,900.00 | 8,194.00 | 7,900.00 | 8,177.70 | 8,176.39 | 3.88% | 855 |
| Jul 24, 2026 | 7,710.00 | 7,999.00 | 7,510.15 | 7,872.05 | 7,870.79 | 1.05% | 1,230 |
| Jul 23, 2026 | 7,510.00 | 7,879.00 | 7,510.00 | 7,789.90 | 7,788.66 | 1.54% | 684 |
| Jul 22, 2026 | 7,865.05 | 8,013.00 | 7,621.00 | 7,671.85 | 7,670.62 | -4.26% | 1,736 |
| Jul 21, 2026 | 8,201.00 | 8,201.00 | 7,825.35 | 8,013.35 | 8,012.07 | -2.72% | 1,351 |
| Jul 20, 2026 | 8,140.00 | 8,585.00 | 8,140.00 | 8,237.20 | 8,235.88 | 0.55% | 1,297 |
| Jul 17, 2026 | 8,572.95 | 8,573.00 | 8,145.05 | 8,192.50 | 8,191.19 | -4.45% | 2,585 |
| Jul 16, 2026 | 8,660.00 | 8,750.00 | 8,505.00 | 8,573.70 | 8,572.33 | -1.00% | 536 |
| Jul 15, 2026 | 8,670.00 | 8,725.00 | 8,385.05 | 8,660.40 | 8,659.02 | 1.82% | 720 |
| Jul 14, 2026 | 8,300.00 | 8,785.00 | 8,261.00 | 8,505.40 | 8,504.04 | 0.17% | 1,038 |
| Jul 13, 2026 | 9,098.00 | 9,098.00 | 8,411.00 | 8,490.75 | 8,489.39 | -2.19% | 791 |
| Jul 10, 2026 | 8,726.50 | 8,799.95 | 8,290.20 | 8,680.85 | 8,679.46 | -0.52% | 3,232 |
| Jul 9, 2026 | 8,720.00 | 8,899.00 | 8,583.00 | 8,726.50 | 8,725.11 | -3.41% | 3,762 |
| Jul 8, 2026 | 9,109.60 | 9,109.60 | 8,501.00 | 9,034.70 | 9,033.26 | 4.14% | 12,471 |
| Jul 7, 2026 | 8,675.85 | 8,675.85 | 8,675.85 | 8,675.85 | 8,674.46 | 5.00% | 1,661 |
| Jul 6, 2026 | 8,262.75 | 8,262.75 | 8,262.75 | 8,262.75 | 8,261.43 | 5.00% | 2,759 |
| Jul 3, 2026 | 7,599.00 | 7,869.30 | 7,541.00 | 7,869.30 | 7,868.04 | 5.00% | 5,348 |
| Jul 2, 2026 | 7,200.00 | 7,494.60 | 7,100.00 | 7,494.60 | 7,493.40 | 5.00% | 5,134 |
| Jul 1, 2026 | 7,200.00 | 7,295.00 | 7,000.00 | 7,137.75 | 7,136.61 | -0.82% | 1,144 |
| Jun 30, 2026 | 7,000.00 | 7,331.00 | 6,756.00 | 7,196.60 | 7,195.45 | 2.99% | 1,456 |
| Jun 29, 2026 | 6,705.00 | 7,120.00 | 6,705.00 | 6,987.35 | 6,986.23 | -0.20% | 1,778 |