Keltech Energies Limited (BOM:506528)
India · Delayed Price · Currency is INR 9,193.65
-198.70 (-2.12%)
At close: Jul 31, 2026
Keltech Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6,980.00 | 7,205.00 | 6,631.00 | 7,001.60 | 7,000.48 | 0.32% | 2,940 |
| Jun 24, 2026 | 6,979.60 | 6,979.60 | 6,780.20 | 6,979.60 | 6,978.49 | 5.00% | 9,125 |
| Jun 23, 2026 | 6,647.25 | 6,647.25 | 6,647.25 | 6,647.25 | 6,646.19 | 5.00% | 3,466 |
| Jun 22, 2026 | 6,330.75 | 6,330.75 | 6,330.75 | 6,330.75 | 6,329.74 | 5.00% | 559 |
| Jun 19, 2026 | 6,029.30 | 6,029.30 | 6,029.30 | 6,029.30 | 6,028.34 | 5.00% | 616 |
| Jun 18, 2026 | 5,525.00 | 5,742.20 | 5,422.00 | 5,742.20 | 5,741.28 | 5.00% | 1,720 |
| Jun 17, 2026 | 5,379.00 | 5,482.95 | 5,308.00 | 5,468.80 | 5,467.93 | 4.73% | 1,808 |
| Jun 16, 2026 | 5,281.05 | 5,369.90 | 5,175.10 | 5,221.90 | 5,221.07 | -1.12% | 165 |
| Jun 15, 2026 | 5,371.00 | 5,371.00 | 5,236.00 | 5,281.00 | 5,280.16 | 1.02% | 714 |
| Jun 12, 2026 | 5,200.10 | 5,300.00 | 5,020.00 | 5,227.60 | 5,226.77 | 0.78% | 506 |
| Jun 11, 2026 | 5,344.00 | 5,344.00 | 5,157.00 | 5,187.10 | 5,186.27 | -0.92% | 401 |
| Jun 10, 2026 | 5,210.00 | 5,340.00 | 5,130.00 | 5,235.30 | 5,234.46 | -0.08% | 945 |
| Jun 9, 2026 | 5,255.00 | 5,350.00 | 5,200.00 | 5,239.55 | 5,238.71 | -0.60% | 386 |
| Jun 8, 2026 | 5,099.00 | 5,438.00 | 5,090.45 | 5,271.05 | 5,270.21 | 0.62% | 1,097 |
| Jun 5, 2026 | 5,454.00 | 5,490.00 | 5,180.00 | 5,238.40 | 5,237.56 | -3.64% | 631 |
| Jun 4, 2026 | 5,454.00 | 5,525.00 | 5,251.05 | 5,436.30 | 5,435.43 | 3.41% | 1,505 |
| Jun 3, 2026 | 5,182.00 | 5,370.00 | 5,182.00 | 5,257.10 | 5,256.26 | -1.30% | 987 |
| Jun 2, 2026 | 5,001.00 | 5,350.00 | 4,915.05 | 5,326.20 | 5,325.35 | 5.24% | 3,173 |
| Jun 1, 2026 | 5,074.00 | 5,163.00 | 4,900.05 | 5,060.95 | 5,060.14 | 3.47% | 1,269 |
| May 29, 2026 | 5,100.00 | 5,150.00 | 4,752.00 | 4,891.30 | 4,890.52 | -6.33% | 5,687 |
| May 27, 2026 | 5,289.00 | 5,450.00 | 5,013.00 | 5,221.60 | 5,220.77 | 0.32% | 5,895 |
| May 26, 2026 | 5,011.00 | 5,245.00 | 5,011.00 | 5,205.15 | 5,204.32 | 2.83% | 2,425 |
| May 25, 2026 | 5,050.00 | 5,252.00 | 5,006.00 | 5,061.95 | 5,061.14 | 1.77% | 2,636 |
| May 22, 2026 | 4,759.00 | 5,050.00 | 4,661.05 | 4,973.90 | 4,973.11 | 5.85% | 1,942 |
| May 21, 2026 | 4,597.00 | 4,729.00 | 4,597.00 | 4,699.00 | 4,698.25 | 1.20% | 1,139 |