Price Data Selection & Download
Keltech Energies Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4358 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹9109.60
July 08, 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 - Jul 2026)
KELENRG daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹7710.00 | ₹7999.00 | ₹7510.15 | ₹7872.05 | 1,230 |
| 2026-07-23 | ₹7510.00 | ₹7879.00 | ₹7510.00 | ₹7789.90 | 684 |
| 2026-07-22 | ₹7865.05 | ₹8013.00 | ₹7621.00 | ₹7671.85 | 1,736 |
| 2026-07-21 | ₹8201.00 | ₹8201.00 | ₹7825.35 | ₹8013.35 | 1,351 |
| 2026-07-20 | ₹8140.00 | ₹8585.00 | ₹8140.00 | ₹8237.20 | 1,297 |
| 2026-07-17 | ₹8572.95 | ₹8573.00 | ₹8145.05 | ₹8192.50 | 2,585 |
| 2026-07-16 | ₹8660.00 | ₹8750.00 | ₹8505.00 | ₹8573.70 | 536 |
| 2026-07-15 | ₹8670.00 | ₹8725.00 | ₹8385.05 | ₹8660.40 | 720 |
| 2026-07-14 | ₹8300.00 | ₹8785.00 | ₹8261.00 | ₹8505.40 | 1,038 |
| 2026-07-13 | ₹9098.00 | ₹9098.00 | ₹8411.00 | ₹8490.75 | 791 |
| 2026-07-10 | ₹8726.50 | ₹8799.95 | ₹8290.20 | ₹8680.85 | 3,232 |
| 2026-07-09 | ₹8720.00 | ₹8899.00 | ₹8583.00 | ₹8726.50 | 3,762 |
| 2026-07-08 | ₹9109.60 | ₹9109.60 | ₹8501.00 | ₹9034.70 | 12,471 |
| 2026-07-07 | ₹8675.85 | ₹8675.85 | ₹8675.85 | ₹8675.85 | 1,661 |
| 2026-07-06 | ₹8262.75 | ₹8262.75 | ₹8262.75 | ₹8262.75 | 2,759 |
| 2026-07-03 | ₹7599.00 | ₹7869.30 | ₹7541.00 | ₹7869.30 | 5,348 |
| 2026-07-02 | ₹7200.00 | ₹7494.60 | ₹7100.00 | ₹7494.60 | 5,134 |
| 2026-07-01 | ₹7200.00 | ₹7295.00 | ₹7000.00 | ₹7137.75 | 1,144 |
| 2026-06-30 | ₹7000.00 | ₹7331.00 | ₹6756.00 | ₹7196.60 | 1,456 |
| 2026-06-29 | ₹6705.00 | ₹7120.00 | ₹6705.00 | ₹6987.35 | 1,778 |
| 2026-06-25 | ₹6980.00 | ₹7205.00 | ₹6631.00 | ₹7001.60 | 2,940 |
| 2026-06-24 | ₹6979.60 | ₹6979.60 | ₹6780.20 | ₹6979.60 | 9,125 |
| 2026-06-23 | ₹6647.25 | ₹6647.25 | ₹6647.25 | ₹6647.25 | 3,466 |
| 2026-06-22 | ₹6330.75 | ₹6330.75 | ₹6330.75 | ₹6330.75 | 559 |
| 2026-06-19 | ₹6029.30 | ₹6029.30 | ₹6029.30 | ₹6029.30 | 616 |
| 2026-06-18 | ₹5525.00 | ₹5742.20 | ₹5422.00 | ₹5742.20 | 1,720 |
| 2026-06-17 | ₹5379.00 | ₹5482.95 | ₹5308.00 | ₹5468.80 | 1,808 |
| 2026-06-16 | ₹5281.05 | ₹5369.90 | ₹5175.10 | ₹5221.90 | 165 |
| 2026-06-15 | ₹5371.00 | ₹5371.00 | ₹5236.00 | ₹5281.00 | 714 |
| 2026-06-12 | ₹5200.10 | ₹5300.00 | ₹5020.00 | ₹5227.60 | 506 |
| 2026-06-11 | ₹5344.00 | ₹5344.00 | ₹5157.00 | ₹5187.10 | 401 |
| 2026-06-10 | ₹5210.00 | ₹5340.00 | ₹5130.00 | ₹5235.30 | 945 |
| 2026-06-09 | ₹5255.00 | ₹5350.00 | ₹5200.00 | ₹5239.55 | 386 |
| 2026-06-08 | ₹5099.00 | ₹5438.00 | ₹5090.45 | ₹5271.05 | 1,097 |
| 2026-06-05 | ₹5454.00 | ₹5490.00 | ₹5180.00 | ₹5238.40 | 631 |
| 2026-06-04 | ₹5454.00 | ₹5525.00 | ₹5251.05 | ₹5436.30 | 1,505 |
| 2026-06-03 | ₹5182.00 | ₹5370.00 | ₹5182.00 | ₹5257.10 | 987 |
| 2026-06-02 | ₹5001.00 | ₹5350.00 | ₹4915.05 | ₹5326.20 | 3,173 |
| 2026-06-01 | ₹5074.00 | ₹5163.00 | ₹4900.05 | ₹5060.95 | 1,269 |
| 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 - Jul 2026)
KELENRG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+105.97%
₹3821.95 → ₹7872.05
Year to Date
Price Volatility
36.81%
High Volatility
Year to Date
Average Daily Volume
1,388
Year to Date Average
BSE Exchange
Keltech Energies Share Price History – Frequently Asked Questions
Common questions about KELENRG historical data and records. Browse KELENRG complete financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Keltech Energies (KELENRG)?
The all-time high share price of Keltech Energies was ₹9109.6 recorded on July 08, 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.