Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹4,058.9

(0.65%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	4,190	4,190	4,101.1	4,116.8	96	26,43,161	641
04-Jul-2025	4,150	4,156.9	4,117	4,154.55	64	9,73,989	236
07-Jul-2025	4,184.6	4,226	4,000	4,192.6	115	85,71,653	2,092
08-Jul-2025	4,192.6	4,220	4,131	4,171.6	90	12,68,081	304
09-Jul-2025	4,198	4,200	4,125	4,187.2	97	22,05,567	528
10-Jul-2025	4,106	4,200	4,040	4,061.5	122	18,20,456	444
11-Jul-2025	4,085	4,139.05	4,067	4,106.4	72	14,70,831	359
14-Jul-2025	4,110	4,181.8	3,955	4,053.95	107	29,00,170	718
15-Jul-2025	4,115	4,179	4,058	4,124.95	71	29,14,959	709
16-Jul-2025	4,129.5	4,260	4,129	4,167.8	44	13,34,498	321
17-Jul-2025	4,200.45	4,299	4,135	4,274.9	119	53,41,593	1,259
18-Jul-2025	4,345	4,450	4,151	4,333.25	149	61,06,045	1,416
21-Jul-2025	4,333.25	4,420	4,290.1	4,301.15	122	48,06,904	1,113
22-Jul-2025	4,381	4,395	4,281.2	4,303.75	88	38,88,324	900
23-Jul-2025	4,320	4,389	4,281.1	4,296.4	106	56,02,193	1,293
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

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice