Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹4,159.95

(1.78%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	3,869	3,869	3,701	3,782.95	71	21,09,163	485
23-May-2025	3,801.85	3,854.15	3,612.2	3,763.85	353	1,70,06,789	2,689
26-May-2025	3,849.8	3,849.8	3,671	3,702.8	143	40,93,199	943
27-May-2025	3,670.65	3,750	3,399.95	3,493.4	361	72,03,288	1,428
28-May-2025	3,570	3,570	3,410	3,440.05	174	40,13,542	971
29-May-2025	3,395	3,467	3,395	3,441.15	78	15,59,263	352
30-May-2025	3,441.15	3,480	3,441.15	3,460.75	75	15,91,899	415
02-Jun-2025	3,824.45	4,152.9	3,490.95	4,049.95	1,981	6,70,43,880	10,616
03-Jun-2025	4,235	4,799	4,155	4,613.2	2,274	7,48,44,717	10,721
04-Jun-2025	4,800	5,198	4,560	4,604.7	1,886	6,46,83,481	8,462
05-Jun-2025	4,619	4,620	4,225	4,265.55	988	2,91,17,414	5,245
06-Jun-2025	4,320	4,478.8	4,200	4,478.8	414	2,26,45,105	5,108
09-Jun-2025	4,650	4,700	4,600	4,660.8	594	1,90,75,135	4,091
10-Jun-2025	4,631	4,690	4,500	4,519.3	338	80,86,823	1,758
11-Jun-2025	4,519.3	4,680	4,471.3	4,503.95	238	66,51,461	1,463
12-Jun-2025	4,501	4,565	4,278.8	4,417.15	308	88,59,607	2,022
13-Jun-2025	4,230.05	4,443.9	4,230.05	4,321.45	194	40,89,516	943
16-Jun-2025	4,407.9	4,448	4,300	4,334.8	204	35,88,570	824
17-Jun-2025	4,340	4,425.85	4,330	4,339.55	129	24,52,516	562
18-Jun-2025	4,339.55	4,341	4,132	4,229.9	144	32,05,279	754
19-Jun-2025	4,244	4,244	4,025	4,087	234	64,35,122	1,565
20-Jun-2025	4,087	4,291.35	3,896.4	4,159.95	247	50,37,664	1,229

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice