Keltech Energies

Keltech Energies Ltd Historical Data

NSEBSE

₹4,059.5

(-0.52%)

Sep 18, 2025|12:14:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	4,217.15	4,348	4,217.15	4,263	51	28,61,301	672
26-Aug-2025	4,263	4,292	4,150	4,256.35	65	10,92,634	258
28-Aug-2025	4,256.35	4,292	4,213	4,255	44	6,31,035	148
29-Aug-2025	4,290	4,290	4,256	4,258.8	52	16,45,314	386
01-Sep-2025	4,258.8	4,265	4,151	4,254.4	42	9,75,952	230
02-Sep-2025	4,260	4,300	4,125	4,248.7	72	46,86,150	1,106
03-Sep-2025	4,300	4,346.95	4,206	4,272.75	100	34,38,910	803
04-Sep-2025	4,272	4,373.95	4,130	4,202.5	83	11,11,583	261
05-Sep-2025	4,299	4,299	4,190	4,202.6	64	17,16,640	406
08-Sep-2025	4,344	4,344	4,000	4,172.3	112	20,11,082	375
09-Sep-2025	4,083	4,234.35	4,083	4,096.4	96	25,55,897	588
10-Sep-2025	4,096.4	4,239	4,096.4	4,132.35	111	26,39,352	527
11-Sep-2025	4,101	4,128.6	4,026	4,079.3	181	63,16,175	1,349
12-Sep-2025	4,079.3	4,242	3,957.9	4,065.05	169	39,90,787	696
15-Sep-2025	4,099.9	4,145	4,050	4,051.4	77	15,48,171	345
16-Sep-2025	4,052.1	4,138	4,052.1	4,080.05	57	14,98,972	318
17-Sep-2025	4,081.8	4,148.75	4,021.3	4,080.7	84	21,08,618	343

Keltech Energies: Related NEWS

No Record Found

Invest wise with Expert advice