Price Data Selection & Download
Keltech Energies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4319 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Keltech Energies intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5450.00
May 27, 2026
BSE Exchange
Share Price All Time Low
₹26.75
March 20, 2009
BSE Exchange
Highest Volume Trading Day
270,661
August 11, 2020 • ₹514.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KELENRG daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹5100.00 | ₹5150.00 | ₹4752.00 | ₹4891.30 | 5,687 |
| 2026-05-27 | ₹5289.00 | ₹5450.00 | ₹5013.00 | ₹5221.60 | 5,895 |
| 2026-05-26 | ₹5011.00 | ₹5245.00 | ₹5011.00 | ₹5205.15 | 2,425 |
| 2026-05-25 | ₹5050.00 | ₹5252.00 | ₹5006.00 | ₹5061.95 | 2,636 |
| 2026-05-22 | ₹4759.00 | ₹5050.00 | ₹4661.05 | ₹4973.90 | 1,942 |
| 2026-05-21 | ₹4597.00 | ₹4729.00 | ₹4597.00 | ₹4699.00 | 1,139 |
| 2026-05-20 | ₹4601.00 | ₹4710.00 | ₹4570.00 | ₹4643.50 | 859 |
| 2026-05-19 | ₹4646.05 | ₹4689.90 | ₹4605.00 | ₹4643.60 | 134 |
| 2026-05-18 | ₹4698.95 | ₹4698.95 | ₹4311.00 | ₹4645.60 | 3,568 |
| 2026-05-15 | ₹4650.10 | ₹4720.00 | ₹4541.05 | ₹4616.80 | 1,566 |
| 2026-05-14 | ₹4690.00 | ₹4753.00 | ₹4582.05 | ₹4642.10 | 1,558 |
| 2026-05-13 | ₹4601.00 | ₹4698.00 | ₹4576.05 | ₹4626.50 | 986 |
| 2026-05-12 | ₹4720.00 | ₹4725.00 | ₹4501.00 | ₹4639.55 | 1,955 |
| 2026-05-11 | ₹4569.50 | ₹4700.00 | ₹4525.00 | ₹4688.75 | 1,847 |
| 2026-05-08 | ₹4625.00 | ₹4640.10 | ₹4511.00 | ₹4551.55 | 367 |
| 2026-05-07 | ₹4405.10 | ₹4649.00 | ₹4351.00 | ₹4574.40 | 1,421 |
| 2026-05-06 | ₹4638.00 | ₹4638.00 | ₹4240.00 | ₹4401.15 | 1,137 |
| 2026-05-05 | ₹4300.00 | ₹4600.00 | ₹4299.95 | ₹4508.60 | 1,289 |
| 2026-05-04 | ₹4335.00 | ₹4366.00 | ₹4251.00 | ₹4340.10 | 814 |
| 2026-04-30 | ₹4475.00 | ₹4600.05 | ₹4281.10 | ₹4337.05 | 1,219 |
| 2026-04-29 | ₹4450.00 | ₹4497.00 | ₹4246.10 | ₹4444.85 | 1,201 |
| 2026-04-28 | ₹4474.95 | ₹4475.00 | ₹4325.00 | ₹4359.40 | 145 |
| 2026-04-27 | ₹4404.00 | ₹4650.00 | ₹4327.50 | ₹4452.00 | 661 |
| 2026-04-24 | ₹4673.00 | ₹4673.00 | ₹4370.00 | ₹4412.80 | 864 |
| 2026-04-23 | ₹4430.00 | ₹4500.00 | ₹4310.10 | ₹4462.30 | 1,859 |
| 2026-04-22 | ₹4387.00 | ₹4430.00 | ₹4250.05 | ₹4396.20 | 1,301 |
| 2026-04-21 | ₹4258.85 | ₹4424.80 | ₹4258.85 | ₹4324.60 | 744 |
| 2026-04-20 | ₹4433.00 | ₹4433.00 | ₹4160.00 | ₹4258.90 | 1,362 |
| 2026-04-17 | ₹4300.00 | ₹4468.95 | ₹4270.00 | ₹4412.25 | 1,833 |
| 2026-04-16 | ₹4175.00 | ₹4345.00 | ₹4005.20 | ₹4270.20 | 3,273 |
| 2026-04-15 | ₹4043.00 | ₹4180.00 | ₹3949.95 | ₹4149.50 | 3,091 |
| 2026-04-13 | ₹3728.00 | ₹3970.00 | ₹3522.30 | ₹3902.15 | 2,070 |
| 2026-04-10 | ₹3695.00 | ₹3745.00 | ₹3636.25 | ₹3709.85 | 1,612 |
| 2026-04-09 | ₹3550.00 | ₹3654.00 | ₹3535.00 | ₹3644.50 | 655 |
| 2026-04-08 | ₹3475.00 | ₹3619.00 | ₹3474.95 | ₹3585.65 | 1,308 |
| 2026-04-07 | ₹3213.95 | ₹3448.00 | ₹3199.50 | ₹3425.15 | 1,568 |
| 2026-04-06 | ₹3278.00 | ₹3278.00 | ₹3126.60 | ₹3183.25 | 472 |
| 2026-04-02 | ₹3275.00 | ₹3275.00 | ₹3061.05 | ₹3197.25 | 256 |
| 2026-04-01 | ₹3200.00 | ₹3250.00 | ₹3110.00 | ₹3162.20 | 465 |
| 2026-03-30 | ₹3092.80 | ₹3188.40 | ₹2900.00 | ₹3005.05 | 1,330 |
| 2026-03-27 | ₹3145.05 | ₹3145.05 | ₹3038.00 | ₹3062.20 | 789 |
| 2026-03-25 | ₹3079.00 | ₹3240.00 | ₹3074.95 | ₹3145.05 | 1,449 |
| 2026-03-24 | ₹3049.00 | ₹3192.00 | ₹3048.00 | ₹3110.00 | 424 |
| 2026-03-23 | ₹3070.00 | ₹3149.00 | ₹3021.00 | ₹3078.50 | 522 |
| 2026-03-20 | ₹3149.95 | ₹3220.00 | ₹3081.35 | ₹3095.25 | 261 |
| 2026-03-19 | ₹3165.00 | ₹3166.10 | ₹3005.65 | ₹3122.45 | 462 |
| 2026-03-18 | ₹3140.05 | ₹3200.00 | ₹3120.00 | ₹3198.15 | 329 |
| 2026-03-17 | ₹3242.95 | ₹3242.95 | ₹3150.00 | ₹3165.85 | 196 |
| 2026-03-16 | ₹3288.00 | ₹3288.00 | ₹3040.00 | ₹3133.45 | 370 |
| 2026-03-13 | ₹3186.60 | ₹3289.00 | ₹3140.00 | ₹3243.80 | 445 |
| 2026-03-12 | ₹3066.55 | ₹3199.00 | ₹3010.00 | ₹3186.60 | 842 |
| 2026-03-11 | ₹3141.05 | ₹3159.80 | ₹3050.00 | ₹3066.55 | 690 |
| 2026-03-10 | ₹3155.00 | ₹3238.00 | ₹3114.20 | ₹3127.60 | 241 |
| 2026-03-09 | ₹3170.00 | ₹3172.95 | ₹3070.85 | ₹3110.80 | 339 |
| 2026-03-06 | ₹3195.80 | ₹3195.80 | ₹3138.00 | ₹3174.10 | 1,346 |
| 2026-03-05 | ₹3101.00 | ₹3250.00 | ₹3101.00 | ₹3202.30 | 1,106 |
| 2026-03-04 | ₹3115.00 | ₹3182.20 | ₹3010.00 | ₹3161.75 | 554 |
| 2026-03-02 | ₹3050.00 | ₹3197.90 | ₹3050.00 | ₹3115.05 | 839 |
| 2026-02-27 | ₹3248.00 | ₹3248.00 | ₹3150.00 | ₹3213.95 | 625 |
| 2026-02-26 | ₹3175.00 | ₹3212.95 | ₹3110.00 | ₹3186.90 | 907 |
| 2026-02-25 | ₹3250.00 | ₹3271.00 | ₹3170.00 | ₹3192.35 | 954 |
| 2026-02-24 | ₹3112.00 | ₹3299.00 | ₹3112.00 | ₹3295.20 | 332 |
| 2026-02-23 | ₹3296.90 | ₹3334.95 | ₹3242.00 | ₹3296.40 | 153 |
| 2026-02-20 | ₹3206.65 | ₹3314.20 | ₹3182.00 | ₹3234.65 | 1,383 |
| 2026-02-19 | ₹3312.65 | ₹3378.00 | ₹3257.20 | ₹3319.65 | 343 |
| 2026-02-18 | ₹3200.00 | ₹3400.00 | ₹3200.00 | ₹3329.25 | 502 |
| 2026-02-17 | ₹3181.00 | ₹3250.00 | ₹3181.00 | ₹3200.00 | 471 |
| 2026-02-16 | ₹3265.00 | ₹3374.80 | ₹3005.15 | ₹3168.75 | 1,646 |
| 2026-02-13 | ₹3648.80 | ₹3648.80 | ₹3258.00 | ₹3302.15 | 1,743 |
| 2026-02-12 | ₹3690.00 | ₹3875.00 | ₹3535.00 | ₹3625.95 | 3,004 |
| 2026-02-11 | ₹3434.90 | ₹3589.00 | ₹3434.00 | ₹3576.75 | 1,946 |
| 2026-02-10 | ₹3330.30 | ₹3421.00 | ₹3241.00 | ₹3399.05 | 1,440 |
| 2026-02-09 | ₹3288.00 | ₹3359.95 | ₹3240.00 | ₹3257.75 | 828 |
| 2026-02-06 | ₹3150.00 | ₹3269.95 | ₹3148.00 | ₹3268.60 | 235 |
| 2026-02-05 | ₹3350.00 | ₹3350.00 | ₹3026.00 | ₹3164.40 | 1,174 |
| 2026-02-04 | ₹3498.00 | ₹3498.00 | ₹3300.00 | ₹3358.80 | 633 |
| 2026-02-03 | ₹3490.00 | ₹3494.95 | ₹3310.00 | ₹3338.10 | 1,876 |
| 2026-02-02 | ₹3290.00 | ₹3340.00 | ₹3240.05 | ₹3249.05 | 253 |
| 2026-02-01 | ₹3272.50 | ₹3328.00 | ₹3200.00 | ₹3226.50 | 148 |
| 2026-01-30 | ₹3200.00 | ₹3287.00 | ₹3200.00 | ₹3272.50 | 238 |
| 2026-01-29 | ₹3300.00 | ₹3300.00 | ₹3115.95 | ₹3233.90 | 235 |
| 2026-01-28 | ₹3225.20 | ₹3334.80 | ₹3225.20 | ₹3296.55 | 620 |
| 2026-01-27 | ₹3300.00 | ₹3300.00 | ₹3155.10 | ₹3280.00 | 2,027 |
| 2026-01-23 | ₹3299.95 | ₹3299.95 | ₹3209.80 | ₹3211.95 | 405 |
| 2026-01-22 | ₹3202.00 | ₹3260.00 | ₹3200.00 | ₹3248.95 | 148 |
| 2026-01-21 | ₹3170.00 | ₹3196.00 | ₹3101.00 | ₹3156.95 | 341 |
| 2026-01-20 | ₹3235.00 | ₹3235.00 | ₹3150.00 | ₹3169.80 | 603 |
| 2026-01-19 | ₹3255.00 | ₹3256.00 | ₹3142.00 | ₹3235.00 | 823 |
| 2026-01-16 | ₹3406.00 | ₹3406.00 | ₹3211.00 | ₹3292.00 | 945 |
| 2026-01-14 | ₹3402.00 | ₹3455.80 | ₹3354.60 | ₹3422.35 | 162 |
| 2026-01-13 | ₹3400.00 | ₹3490.00 | ₹3350.00 | ₹3400.00 | 350 |
| 2026-01-12 | ₹3466.00 | ₹3519.85 | ₹3300.00 | ₹3418.40 | 818 |
| 2026-01-09 | ₹3651.00 | ₹3700.00 | ₹3400.00 | ₹3491.25 | 1,905 |
| 2026-01-08 | ₹3737.20 | ₹3759.70 | ₹3651.05 | ₹3671.80 | 540 |
| 2026-01-07 | ₹3819.10 | ₹3819.10 | ₹3738.00 | ₹3755.80 | 481 |
| 2026-01-06 | ₹3838.00 | ₹3874.00 | ₹3735.00 | ₹3760.65 | 775 |
| 2026-01-05 | ₹3838.00 | ₹3889.85 | ₹3729.00 | ₹3857.70 | 562 |
| 2026-01-02 | ₹3821.95 | ₹3881.95 | ₹3780.05 | ₹3849.15 | 277 |
| 2026-01-01 | ₹3689.00 | ₹3880.00 | ₹3689.00 | ₹3821.95 | 267 |
Keltech Energies Share Price Performance Analysis (Jan 2008 - May 2026)
KELENRG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.98%
₹3821.95 → ₹4891.30
Year to Date
Price Volatility
16.98%
Medium Volatility
Year to Date
Average Daily Volume
1,099
Year to Date Average
BSE Exchange
Keltech Energies Share Price History – Frequently Asked Questions
Common questions about KELENRG historical data and records. For live price, key ratios and fundamentals, see Keltech Energies share price today.
What is the all-time high share price of Keltech Energies (KELENRG)?
The all-time high share price of Keltech Energies was ₹5450.0 recorded on May 27, 2026 on the BSE exchange.
What is the all-time low share price of Keltech Energies (KELENRG)?
The all-time low share price of Keltech Energies was ₹26.75 recorded on March 20, 2009 on the BSE exchange.
How can I download KELENRG historical share price data?
You can download Keltech Energies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KELENRG shares?
The highest trading volume day for Keltech Energies was 270,661 shares traded on August 11, 2020 on the BSE exchange, with share price at ₹514.4.