Keto Motors Limited (BOM:537392)
India · Delayed Price · Currency is INR 182.95
+0.95 (0.52%)
At close: Nov 4, 2026
Keto Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 182.00 | 184.65 | 176.40 | 182.95 | 182.95 | 0.52% | 770 |
| Nov 3, 2026 | 164.85 | 182.15 | 164.85 | 182.00 | 182.00 | 4.90% | 3,760 |
| Nov 2, 2026 | 171.90 | 179.90 | 171.90 | 173.50 | 173.50 | 0.93% | 1,632 |
| Oct 30, 2026 | 184.00 | 184.00 | 168.00 | 171.90 | 171.90 | -2.08% | 1,154 |
| Oct 29, 2026 | 170.55 | 187.75 | 170.55 | 175.55 | 175.55 | -2.20% | 2,050 |
| Oct 28, 2026 | 185.15 | 187.95 | 179.50 | 179.50 | 179.50 | -4.98% | 3,854 |
| Oct 27, 2026 | 178.15 | 188.90 | 171.00 | 188.90 | 188.90 | 4.97% | 7,448 |
| Oct 26, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -4.99% | 977 |
| Oct 23, 2026 | 189.20 | 190.05 | 189.15 | 189.40 | 189.40 | -4.87% | 971 |
| Oct 22, 2026 | 199.10 | 218.30 | 199.10 | 199.10 | 199.10 | -4.99% | 3,476 |
| Oct 21, 2026 | 229.40 | 229.40 | 209.55 | 209.55 | 209.55 | -4.99% | 2,503 |
| Oct 19, 2026 | 220.55 | 220.55 | 206.25 | 220.55 | 220.55 | 5.00% | 4,190 |
| Oct 16, 2026 | 196.65 | 217.00 | 196.65 | 210.05 | 210.05 | 1.47% | 3,860 |
| Oct 15, 2026 | 214.00 | 214.00 | 206.05 | 207.00 | 207.00 | -3.27% | 1,884 |
| Oct 14, 2026 | 212.10 | 223.90 | 212.10 | 214.00 | 214.00 | -4.04% | 1,262 |
| Oct 13, 2026 | 215.00 | 225.00 | 214.00 | 223.00 | 223.00 | -0.87% | 874 |
| Oct 12, 2026 | 246.20 | 246.20 | 224.20 | 224.95 | 224.95 | -4.68% | 2,568 |
| Oct 9, 2026 | 234.00 | 241.95 | 226.00 | 236.00 | 236.00 | 1.01% | 768 |
| Oct 8, 2026 | 225.20 | 238.45 | 225.20 | 233.65 | 233.65 | -1.43% | 2,111 |
| Oct 7, 2026 | 253.90 | 253.90 | 236.50 | 237.05 | 237.05 | -4.76% | 4,495 |
| Oct 6, 2026 | 235.00 | 248.90 | 225.20 | 248.90 | 248.90 | 5.00% | 11,619 |
| Oct 5, 2026 | 254.00 | 254.00 | 236.55 | 237.05 | 237.05 | -4.80% | 2,158 |
| Oct 1, 2026 | 260.80 | 260.80 | 247.80 | 249.00 | 249.00 | -4.52% | 2,020 |
| Sep 30, 2026 | 272.40 | 272.40 | 258.80 | 260.80 | 260.80 | -4.26% | 3,026 |
| Sep 29, 2026 | 271.00 | 278.85 | 257.45 | 272.40 | 272.40 | 0.52% | 3,435 |
| Sep 28, 2026 | 285.05 | 285.05 | 270.80 | 271.00 | 271.00 | -4.93% | 2,900 |
| Sep 25, 2026 | 300.95 | 300.95 | 281.00 | 285.05 | 285.05 | -3.37% | 1,208 |
| Sep 24, 2026 | 291.00 | 299.00 | 280.00 | 295.00 | 295.00 | 1.01% | 3,702 |
| Sep 23, 2026 | 291.95 | 293.70 | 282.55 | 292.05 | 292.05 | 4.40% | 8,944 |
| Sep 22, 2026 | 271.00 | 279.75 | 269.95 | 279.75 | 279.75 | 4.99% | 3,711 |
| Sep 21, 2026 | 266.00 | 266.45 | 245.75 | 266.45 | 266.45 | 4.98% | 6,464 |
| Sep 18, 2026 | 232.05 | 253.80 | 229.70 | 253.80 | 253.80 | 4.98% | 7,148 |
| Sep 17, 2026 | 253.70 | 253.70 | 241.75 | 241.75 | 241.75 | -4.99% | 2,591 |
| Sep 16, 2026 | 267.80 | 267.80 | 254.45 | 254.45 | 254.45 | -4.99% | 1,541 |
| Sep 15, 2026 | 274.00 | 274.00 | 263.15 | 267.80 | 267.80 | -3.30% | 2,914 |
| Sep 11, 2026 | 278.00 | 279.95 | 269.00 | 276.95 | 276.95 | -1.42% | 2,745 |
| Sep 10, 2026 | 283.95 | 290.65 | 270.00 | 280.95 | 280.95 | 1.48% | 5,698 |
| Sep 9, 2026 | 281.00 | 285.50 | 275.20 | 276.85 | 276.85 | -4.42% | 11,405 |
| Sep 8, 2026 | 296.00 | 304.85 | 289.65 | 289.65 | 289.65 | -4.99% | 8,942 |
| Sep 7, 2026 | 326.25 | 326.25 | 298.05 | 304.85 | 304.85 | -1.93% | 9,338 |
| Sep 4, 2026 | 313.00 | 325.85 | 296.75 | 310.85 | 310.85 | -0.38% | 13,739 |
| Sep 3, 2026 | 291.50 | 318.40 | 288.10 | 312.05 | 312.05 | 2.90% | 17,742 |
| Sep 2, 2026 | 303.25 | 323.90 | 303.25 | 303.25 | 303.25 | -5.00% | 16,018 |
| Sep 1, 2026 | 335.00 | 335.00 | 314.95 | 319.20 | 319.20 | -3.71% | 21,093 |
| Aug 31, 2026 | 300.45 | 332.05 | 300.45 | 331.50 | 331.50 | 4.82% | 35,233 |
| Aug 28, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | -4.99% | 3,235 |
| Aug 27, 2026 | 367.85 | 367.85 | 332.85 | 332.85 | 332.85 | -5.00% | 16,856 |
| Aug 26, 2026 | 350.35 | 350.35 | 350.35 | 350.35 | 350.35 | 4.99% | 3,429 |
| Aug 25, 2026 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | 4.99% | 2,542 |
| Aug 24, 2026 | 314.95 | 317.85 | 310.50 | 317.85 | 317.85 | 4.99% | 18,371 |