Keltech Energies Limited (BOM:506528)
India · Delayed Price · Currency is INR 4,891.30
-330.30 (-6.33%)
At close: May 29, 2026
Keltech Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4,474.95 | 4,475.00 | 4,325.00 | 4,359.40 | 4,359.40 | -2.08% | 145 |
| Apr 27, 2026 | 4,404.00 | 4,650.00 | 4,327.50 | 4,452.00 | 4,452.00 | 0.89% | 661 |
| Apr 24, 2026 | 4,673.00 | 4,673.00 | 4,370.00 | 4,412.80 | 4,412.80 | -1.11% | 864 |
| Apr 23, 2026 | 4,430.00 | 4,500.00 | 4,310.10 | 4,462.30 | 4,462.30 | 1.50% | 1,859 |
| Apr 22, 2026 | 4,387.00 | 4,430.00 | 4,250.05 | 4,396.20 | 4,396.20 | 1.66% | 1,301 |
| Apr 21, 2026 | 4,258.85 | 4,424.80 | 4,258.85 | 4,324.60 | 4,324.60 | 1.54% | 744 |
| Apr 20, 2026 | 4,433.00 | 4,433.00 | 4,160.00 | 4,258.90 | 4,258.90 | -3.48% | 1,362 |
| Apr 17, 2026 | 4,300.00 | 4,468.95 | 4,270.00 | 4,412.25 | 4,412.25 | 3.33% | 1,833 |
| Apr 16, 2026 | 4,175.00 | 4,345.00 | 4,005.20 | 4,270.20 | 4,270.20 | 2.91% | 3,273 |
| Apr 15, 2026 | 4,043.00 | 4,180.00 | 3,949.95 | 4,149.50 | 4,149.50 | 6.34% | 3,091 |
| Apr 13, 2026 | 3,728.00 | 3,970.00 | 3,522.30 | 3,902.15 | 3,902.15 | 5.18% | 2,070 |
| Apr 10, 2026 | 3,695.00 | 3,745.00 | 3,636.25 | 3,709.85 | 3,709.85 | 1.79% | 1,612 |
| Apr 9, 2026 | 3,550.00 | 3,654.00 | 3,535.00 | 3,644.50 | 3,644.50 | 1.64% | 655 |
| Apr 8, 2026 | 3,475.00 | 3,619.00 | 3,474.95 | 3,585.65 | 3,585.65 | 4.69% | 1,308 |
| Apr 7, 2026 | 3,213.95 | 3,448.00 | 3,199.50 | 3,425.15 | 3,425.15 | 7.60% | 1,561 |
| Apr 6, 2026 | 3,278.00 | 3,278.00 | 3,126.60 | 3,183.25 | 3,183.25 | -0.44% | 472 |
| Apr 2, 2026 | 3,275.00 | 3,275.00 | 3,061.05 | 3,197.25 | 3,197.25 | 1.11% | 256 |
| Apr 1, 2026 | 3,200.00 | 3,250.00 | 3,110.00 | 3,162.20 | 3,162.20 | 5.23% | 465 |
| Mar 30, 2026 | 3,092.80 | 3,188.40 | 2,900.00 | 3,005.05 | 3,005.05 | -1.87% | 1,330 |
| Mar 27, 2026 | 3,145.05 | 3,145.05 | 3,038.00 | 3,062.20 | 3,062.20 | -2.63% | 789 |
| Mar 25, 2026 | 3,079.00 | 3,240.00 | 3,074.95 | 3,145.05 | 3,145.05 | 1.13% | 1,449 |
| Mar 24, 2026 | 3,049.00 | 3,192.00 | 3,048.00 | 3,110.00 | 3,110.00 | 1.02% | 424 |
| Mar 23, 2026 | 3,070.00 | 3,149.00 | 3,021.00 | 3,078.50 | 3,078.50 | -0.54% | 522 |
| Mar 20, 2026 | 3,149.95 | 3,220.00 | 3,081.35 | 3,095.25 | 3,095.25 | -0.87% | 261 |
| Mar 19, 2026 | 3,165.00 | 3,166.10 | 3,005.65 | 3,122.45 | 3,122.45 | -2.37% | 462 |
| Mar 18, 2026 | 3,140.05 | 3,200.00 | 3,120.00 | 3,198.15 | 3,198.15 | 1.02% | 329 |
| Mar 17, 2026 | 3,242.95 | 3,242.95 | 3,150.00 | 3,165.85 | 3,165.85 | 1.03% | 196 |
| Mar 16, 2026 | 3,288.00 | 3,288.00 | 3,040.00 | 3,133.45 | 3,133.45 | -3.40% | 370 |