Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹3,844.4

(-0.21%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	4,148	4,148	4,025	4,038.7	120	18,51,956	279
26-Nov-2025	4,044.05	4,116	4,002	4,040.6	93	30,10,228	502
27-Nov-2025	4,099	4,099	4,004	4,023.45	123	64,29,411	1,300
28-Nov-2025	4,040	4,065.95	4,006	4,054.9	61	10,29,541	217
01-Dec-2025	4,090	4,102	4,020.15	4,033.35	52	15,12,400	271
02-Dec-2025	4,095	4,095	3,951	3,987.05	132	40,85,391	703
03-Dec-2025	3,981	3,981	3,850	3,873.8	208	53,25,806	1,046
04-Dec-2025	3,801.05	3,929	3,801.05	3,921.55	60	13,31,791	306
05-Dec-2025	3,921.55	4,000	3,800	3,811.65	147	36,02,800	728
08-Dec-2025	3,899	3,899	3,711	3,773.15	147	32,06,994	802
09-Dec-2025	3,737	3,940	3,670	3,912.6	112	26,16,080	554
10-Dec-2025	3,912.6	3,982.7	3,726.9	3,767.45	78	13,97,872	337
11-Dec-2025	3,750	3,784	3,640	3,743	118	19,30,296	367
12-Dec-2025	3,824.5	3,840	3,730	3,800.7	78	12,93,180	278
15-Dec-2025	3,898.9	3,920	3,760.65	3,854.4	68	11,73,371	195
16-Dec-2025	3,976	3,976	3,846.15	3,919.25	48	7,53,458	162
17-Dec-2025	3,997.65	3,997.65	3,859	3,860.9	72	13,98,088	291
18-Dec-2025	3,838	3,949	3,838	3,922.6	72	20,60,199	372
19-Dec-2025	3,999	3,999	3,901	3,912.95	62	13,38,785	293
22-Dec-2025	3,842.2	3,929.7	3,840.5	3,856.75	91	12,74,937	200
23-Dec-2025	3,864.6	3,895	3,820	3,852.5	44	8,94,932	206
24-Dec-2025	3,889.5	3,996	3,820.2	3,844.4	66	11,84,937	228

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice