Keto Motors Limited (BOM:537392)
India · Delayed Price · Currency is INR 249.00
-11.80 (-4.52%)
At close: Oct 1, 2026
Keto Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 302.75 | 302.75 | 288.00 | 302.75 | 302.75 | 4.99% | 60,655 |
| Aug 20, 2026 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 4.99% | 1,942 |
| Aug 19, 2026 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 4.99% | 626 |
| Aug 18, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 5.00% | 2,199 |
| Aug 17, 2026 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 4.99% | 3,420 |
| Aug 14, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 5.00% | 3,325 |
| Aug 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.99% | 3,033 |
| Aug 12, 2026 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | 5.00% | 1,346 |
| Aug 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4.99% | 16,225 |
| Aug 10, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -4.99% | 4,564 |
| Aug 3, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -4.99% | 3,708 |
| Jul 27, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -4.99% | 652 |
| Jul 20, 2026 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | -4.99% | 2,059 |
| Jul 13, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -5.00% | 40,146 |
| Jul 8, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 5.00% | 9,514 |
| Jul 7, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 4.98% | 4,032 |
| Jul 6, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 4.98% | 2,883 |
| Jul 3, 2026 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | 4.99% | 1,764 |
| Jul 2, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 4.98% | 1,410 |
| Jul 1, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 4.99% | 12,455 |
| Jun 29, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | 4.99% | 9,814 |