Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹4,033.35

(-0.53%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/11/2025

To Date

01/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	4,590	4,840	4,501	4,655.75	1,039	2,98,78,718	3,145
04-Nov-2025	4,690	4,766.4	4,606.4	4,647.7	234	71,74,565	1,223
06-Nov-2025	4,689	4,689	4,401	4,502.85	221	50,88,305	938
07-Nov-2025	4,500	4,500	4,300	4,378.05	226	59,57,897	1,052
10-Nov-2025	4,400	4,450	4,311.05	4,416.55	138	25,03,539	425
11-Nov-2025	4,449.9	4,449.9	4,325	4,380.2	100	19,76,822	338
12-Nov-2025	4,380.2	4,447	4,320	4,357.75	111	20,28,268	333
13-Nov-2025	4,441.9	4,493	4,360	4,468.75	139	32,91,236	497
14-Nov-2025	4,499.9	4,499.9	4,202	4,275.65	224	48,33,572	768
17-Nov-2025	4,270	4,270	4,212.65	4,248.6	103	27,98,148	503
18-Nov-2025	4,389	4,389	4,216.25	4,283.4	73	16,10,665	288
19-Nov-2025	4,388	4,388	4,266.6	4,295.35	104	29,47,156	445
20-Nov-2025	4,396.9	4,396.9	4,262.05	4,269.25	70	17,71,110	370
21-Nov-2025	4,269.25	4,299.95	4,170	4,204.55	130	43,28,232	812
24-Nov-2025	4,199.95	4,199.95	4,000	4,072.1	138	48,25,516	972
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

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice