Keltech Energies Limited (BOM:506528)
India · Delayed Price · Currency is INR 13,873
+13 (0.09%)
At close: Oct 1, 2026
Keltech Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14,553.20 | 14,553.20 | 13,521.60 | 13,873.15 | 13,873.15 | 0.09% | 3,141 |
| Sep 30, 2026 | 13,759.00 | 13,860.20 | 13,750.00 | 13,860.20 | 13,860.20 | 5.00% | 388 |
| Sep 29, 2026 | 12,571.65 | 13,200.20 | 12,500.00 | 13,200.20 | 13,200.20 | 5.00% | 545 |
| Sep 28, 2026 | 12,501.00 | 12,899.00 | 11,883.20 | 12,571.65 | 12,571.65 | 0.50% | 955 |
| Sep 25, 2026 | 12,508.60 | 12,508.60 | 12,508.60 | 12,508.60 | 12,508.60 | -2.00% | 470 |
| Sep 24, 2026 | 12,990.00 | 13,000.00 | 12,763.85 | 12,763.85 | 12,763.85 | -2.00% | 1,211 |
| Sep 23, 2026 | 12,513.60 | 13,024.30 | 12,513.60 | 13,024.30 | 13,024.30 | 2.00% | 1,110 |
| Sep 22, 2026 | 12,768.95 | 12,768.95 | 12,768.00 | 12,768.95 | 12,768.95 | 2.00% | 164 |
| Sep 21, 2026 | 12,518.60 | 12,518.60 | 12,518.60 | 12,518.60 | 12,518.60 | 2.00% | 202 |
| Sep 18, 2026 | 12,273.15 | 12,273.15 | 12,273.15 | 12,273.15 | 12,273.15 | 2.00% | 221 |
| Sep 17, 2026 | 11,800.00 | 12,032.50 | 11,800.00 | 12,032.50 | 12,032.50 | 2.00% | 875 |
| Sep 16, 2026 | 11,334.00 | 11,796.60 | 11,334.00 | 11,796.60 | 11,796.60 | 2.00% | 1,569 |
| Sep 15, 2026 | 11,565.30 | 11,565.30 | 11,565.30 | 11,565.30 | 11,565.30 | -2.00% | 152 |
| Sep 11, 2026 | 11,802.00 | 11,979.00 | 11,801.30 | 11,801.30 | 11,801.30 | -2.00% | 958 |
| Sep 10, 2026 | 11,569.95 | 12,042.10 | 11,569.90 | 12,042.10 | 12,042.10 | 2.00% | 1,645 |
| Sep 9, 2026 | 11,803.00 | 12,284.70 | 11,803.00 | 11,806.00 | 11,806.00 | -1.97% | 4,051 |
| Sep 8, 2026 | 12,043.85 | 12,043.85 | 12,043.85 | 12,043.85 | 12,043.85 | -2.00% | 282 |
| Sep 7, 2026 | 12,289.60 | 12,289.60 | 12,289.60 | 12,289.60 | 12,289.60 | -2.00% | 652 |
| 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 |