Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹4,238.3

(-1.18%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	4,297	4,410	4,221.15	4,266.3	84	36,41,359	849
25-Jul-2025	4,230	4,270	4,053.1	4,098.75	152	80,23,781	1,948
28-Jul-2025	4,011	4,200	3,990	4,000.35	120	26,86,750	666
29-Jul-2025	3,950	4,089.95	3,921.25	4,084.2	84	46,31,467	1,139
30-Jul-2025	4,129.95	4,129.95	4,000.1	4,017.2	57	16,93,928	420
31-Jul-2025	3,825.65	4,090	3,825.65	4,032.65	65	15,63,823	385
01-Aug-2025	4,054	4,185	4,039	4,058.9	66	5,05,365	123
04-Aug-2025	4,015	4,158	4,012	4,057.1	84	18,36,903	449
05-Aug-2025	4,070	4,149	4,050	4,109.45	51	11,70,539	287
06-Aug-2025	4,107	4,295	4,055	4,174.95	112	44,32,576	1,065
07-Aug-2025	4,111	4,167.75	4,086	4,165.15	41	6,70,678	163
08-Aug-2025	4,101	4,139	4,079	4,090.1	60	13,28,468	324
11-Aug-2025	4,101	4,294.6	4,101	4,294.6	195	1,08,77,886	2,588
12-Aug-2025	4,499	4,499	4,225	4,445	445	2,55,78,442	5,812
13-Aug-2025	4,467.2	4,505	4,231	4,427	240	1,09,70,962	2,472
14-Aug-2025	4,400	4,425	4,250	4,315.3	160	50,44,148	1,173
18-Aug-2025	4,250.05	4,349.65	4,165	4,195.35	134	43,58,068	1,033
19-Aug-2025	4,205	4,300	4,165	4,264.45	67	16,97,354	402
20-Aug-2025	4,264.45	4,300	4,230	4,234.75	64	18,10,413	426
21-Aug-2025	4,230	4,300	4,230	4,289	42	18,05,156	423
22-Aug-2025	4,329.9	4,330	4,170	4,238.3	90	28,79,754	673

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice