Kellton Tech Solutions Limited (BOM:519602)
India · Delayed Price · Currency is INR 17.07
-0.28 (-1.61%)
At close: Mar 6, 2026
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.02 | 17.59 | 17.00 | 17.07 | 17.07 | -1.61% | 121,494 |
| Mar 5, 2026 | 17.33 | 17.94 | 17.07 | 17.35 | 17.35 | -0.86% | 159,200 |
| Mar 4, 2026 | 17.36 | 18.21 | 17.21 | 17.50 | 17.50 | -2.99% | 246,163 |
| Mar 2, 2026 | 17.31 | 18.54 | 17.31 | 18.04 | 18.04 | -5.85% | 410,632 |
| Feb 27, 2026 | 19.70 | 19.75 | 19.09 | 19.16 | 19.16 | -3.96% | 164,385 |
| Feb 26, 2026 | 19.99 | 20.04 | 19.64 | 19.95 | 19.95 | - | 199,182 |
| Feb 25, 2026 | 19.81 | 20.40 | 19.51 | 19.95 | 19.95 | -0.05% | 148,375 |
| Feb 24, 2026 | 19.97 | 20.05 | 19.41 | 19.96 | 19.96 | -0.30% | 147,211 |
| Feb 23, 2026 | 19.43 | 20.25 | 19.15 | 20.02 | 20.02 | 4.76% | 262,864 |
| Feb 20, 2026 | 20.23 | 20.23 | 18.99 | 19.11 | 19.11 | -2.70% | 170,413 |
| Feb 19, 2026 | 20.38 | 20.44 | 19.27 | 19.64 | 19.64 | -1.36% | 636,582 |
| Feb 18, 2026 | 20.38 | 22.04 | 19.75 | 19.91 | 19.91 | 0.15% | 2,789,037 |
| Feb 17, 2026 | 16.97 | 20.37 | 16.97 | 19.88 | 19.88 | 16.53% | 1,933,798 |
| Feb 16, 2026 | 17.96 | 17.96 | 16.79 | 17.06 | 17.06 | -5.01% | 305,703 |
| Feb 13, 2026 | 18.25 | 18.41 | 17.60 | 17.96 | 17.96 | -0.94% | 161,158 |
| Feb 12, 2026 | 17.54 | 18.66 | 17.00 | 18.13 | 18.13 | 3.36% | 291,007 |
| Feb 11, 2026 | 18.39 | 18.39 | 17.37 | 17.54 | 17.54 | -1.13% | 129,453 |
| Feb 10, 2026 | 16.12 | 18.25 | 16.12 | 17.74 | 17.74 | 9.51% | 491,124 |
| Feb 9, 2026 | 15.62 | 16.25 | 15.62 | 16.20 | 16.20 | 3.38% | 59,341 |
| Feb 6, 2026 | 15.84 | 16.14 | 15.50 | 15.67 | 15.67 | -1.94% | 52,604 |
| Feb 5, 2026 | 16.05 | 16.78 | 15.85 | 15.98 | 15.98 | -2.50% | 85,088 |
| Feb 4, 2026 | 16.16 | 16.48 | 15.85 | 16.39 | 16.39 | 1.11% | 87,437 |
| Feb 3, 2026 | 17.99 | 17.99 | 15.90 | 16.21 | 16.21 | 5.26% | 63,245 |
| Feb 2, 2026 | 16.41 | 16.41 | 15.19 | 15.40 | 15.40 | -4.41% | 86,059 |
| Feb 1, 2026 | 15.51 | 16.47 | 15.45 | 16.11 | 16.11 | 3.40% | 197,684 |
| Jan 30, 2026 | 15.51 | 15.77 | 15.20 | 15.58 | 15.58 | 0.06% | 88,456 |
| Jan 29, 2026 | 15.56 | 16.20 | 15.41 | 15.57 | 15.57 | -1.02% | 89,963 |
| Jan 28, 2026 | 15.00 | 15.81 | 15.00 | 15.73 | 15.73 | 5.85% | 110,244 |
| Jan 27, 2026 | 15.08 | 15.19 | 14.57 | 14.86 | 14.86 | -1.85% | 98,349 |
| Jan 23, 2026 | 15.35 | 15.81 | 15.01 | 15.14 | 15.14 | -3.13% | 90,702 |
| Jan 22, 2026 | 15.08 | 15.80 | 15.08 | 15.63 | 15.63 | 3.03% | 82,371 |
| Jan 21, 2026 | 15.07 | 15.45 | 14.86 | 15.17 | 15.17 | -0.85% | 106,639 |
| Jan 20, 2026 | 16.00 | 16.11 | 15.01 | 15.30 | 15.30 | -4.73% | 185,478 |
| Jan 19, 2026 | 16.94 | 16.94 | 15.93 | 16.06 | 16.06 | -3.77% | 140,381 |
| Jan 16, 2026 | 16.61 | 16.85 | 16.36 | 16.69 | 16.69 | - | 159,595 |
| Jan 14, 2026 | 16.89 | 16.96 | 16.50 | 16.69 | 16.69 | -0.83% | 151,639 |
| Jan 13, 2026 | 17.08 | 17.29 | 16.61 | 16.83 | 16.83 | -1.29% | 112,930 |
| Jan 12, 2026 | 17.06 | 17.25 | 16.70 | 17.05 | 17.05 | -1.39% | 132,139 |
| Jan 9, 2026 | 17.81 | 18.00 | 17.20 | 17.29 | 17.29 | -3.73% | 123,007 |
| Jan 8, 2026 | 18.99 | 18.99 | 17.75 | 17.96 | 17.96 | -4.21% | 181,633 |
| Jan 7, 2026 | 18.21 | 18.99 | 18.10 | 18.75 | 18.75 | 2.91% | 157,686 |
| Jan 6, 2026 | 18.45 | 18.52 | 18.06 | 18.22 | 18.22 | -1.09% | 56,170 |
| Jan 5, 2026 | 18.98 | 19.20 | 18.33 | 18.42 | 18.42 | -2.80% | 107,422 |
| Jan 2, 2026 | 18.97 | 19.07 | 18.30 | 18.95 | 18.95 | 2.32% | 172,047 |
| Jan 1, 2026 | 18.74 | 18.86 | 18.39 | 18.52 | 18.52 | -1.07% | 30,740 |
| Dec 31, 2025 | 17.76 | 18.82 | 17.76 | 18.72 | 18.72 | 3.03% | 75,111 |
| Dec 30, 2025 | 17.56 | 18.34 | 17.56 | 18.17 | 18.17 | -0.71% | 101,595 |
| Dec 29, 2025 | 18.60 | 18.66 | 18.20 | 18.30 | 18.30 | -2.09% | 64,099 |
| Dec 26, 2025 | 18.88 | 19.17 | 18.60 | 18.69 | 18.69 | -1.32% | 64,940 |
| Dec 24, 2025 | 19.55 | 19.69 | 18.87 | 18.94 | 18.94 | -2.72% | 123,767 |