Kellton Tech Solutions Limited (BOM:519602)
India · Delayed Price · Currency is INR 12.41
-0.48 (-3.72%)
At close: Oct 1, 2026
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.74 | 12.91 | 12.19 | 12.41 | 12.41 | -3.72% | 350,668 |
| Sep 30, 2026 | 12.92 | 13.25 | 12.82 | 12.89 | 12.89 | -1.30% | 322,508 |
| Sep 29, 2026 | 13.08 | 13.18 | 12.74 | 13.06 | 13.06 | -0.23% | 346,304 |
| Sep 28, 2026 | 13.29 | 13.34 | 13.07 | 13.09 | 13.09 | -2.82% | 160,098 |
| Sep 25, 2026 | 13.43 | 13.55 | 13.25 | 13.47 | 13.47 | -0.07% | 73,852 |
| Sep 24, 2026 | 13.80 | 13.80 | 13.41 | 13.48 | 13.48 | -1.96% | 178,967 |
| Sep 23, 2026 | 13.71 | 13.82 | 13.64 | 13.75 | 13.75 | 0.44% | 150,035 |
| Sep 22, 2026 | 13.69 | 13.87 | 13.65 | 13.69 | 13.69 | -0.15% | 176,544 |
| Sep 21, 2026 | 13.66 | 13.87 | 13.62 | 13.71 | 13.71 | 0.22% | 126,166 |
| Sep 18, 2026 | 13.91 | 14.00 | 13.40 | 13.68 | 13.68 | 0.59% | 130,892 |
| Sep 17, 2026 | 13.44 | 13.74 | 13.41 | 13.60 | 13.60 | 0.59% | 211,158 |
| Sep 16, 2026 | 13.70 | 13.82 | 13.41 | 13.52 | 13.52 | -0.59% | 228,778 |
| Sep 15, 2026 | 13.92 | 14.69 | 13.45 | 13.60 | 13.60 | -1.16% | 513,735 |
| Sep 11, 2026 | 13.36 | 15.10 | 13.36 | 13.76 | 13.76 | 1.70% | 540,286 |
| Sep 10, 2026 | 13.61 | 13.74 | 13.45 | 13.53 | 13.53 | -0.66% | 170,735 |
| Sep 9, 2026 | 13.80 | 13.80 | 13.60 | 13.62 | 13.62 | -0.29% | 38,473 |
| Sep 8, 2026 | 13.70 | 14.00 | 13.55 | 13.66 | 13.66 | 0.29% | 149,792 |
| Sep 7, 2026 | 14.05 | 14.05 | 13.58 | 13.62 | 13.62 | -1.73% | 171,787 |
| Sep 4, 2026 | 14.09 | 14.17 | 13.81 | 13.86 | 13.86 | -0.86% | 135,736 |
| Sep 3, 2026 | 14.17 | 14.24 | 13.95 | 13.98 | 13.98 | -0.07% | 147,564 |
| Sep 2, 2026 | 13.82 | 14.19 | 13.68 | 13.99 | 13.99 | - | 234,028 |
| Sep 1, 2026 | 14.20 | 14.23 | 13.91 | 13.99 | 13.99 | -0.64% | 213,653 |
| Aug 31, 2026 | 15.00 | 15.00 | 14.04 | 14.08 | 14.08 | -6.75% | 463,895 |
| Aug 28, 2026 | 14.80 | 15.67 | 14.80 | 15.10 | 15.10 | 0.60% | 1,813,012 |
| Aug 27, 2026 | 13.55 | 15.35 | 13.30 | 15.01 | 15.01 | 11.19% | 1,362,974 |
| Aug 26, 2026 | 13.65 | 13.75 | 13.40 | 13.50 | 13.50 | -0.88% | 52,241 |
| Aug 25, 2026 | 13.83 | 13.99 | 13.55 | 13.62 | 13.62 | -1.02% | 118,937 |
| Aug 24, 2026 | 13.58 | 14.50 | 13.48 | 13.76 | 13.76 | 1.18% | 352,102 |
| Aug 21, 2026 | 13.49 | 13.81 | 13.49 | 13.60 | 13.60 | 0.07% | 158,799 |
| Aug 20, 2026 | 13.36 | 13.70 | 13.36 | 13.59 | 13.59 | 1.72% | 87,240 |
| Aug 19, 2026 | 13.69 | 13.75 | 13.34 | 13.36 | 13.36 | -2.62% | 106,197 |
| Aug 18, 2026 | 13.41 | 13.86 | 13.41 | 13.72 | 13.72 | 0.96% | 93,007 |
| Aug 17, 2026 | 13.54 | 13.75 | 13.38 | 13.59 | 13.59 | -0.88% | 110,174 |
| Aug 14, 2026 | 13.78 | 13.89 | 13.63 | 13.71 | 13.71 | -0.65% | 93,082 |
| Aug 13, 2026 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -0.14% | 72,142 |
| Aug 12, 2026 | 13.91 | 13.97 | 13.70 | 13.82 | 13.82 | -0.93% | 53,945 |
| Aug 11, 2026 | 13.50 | 14.10 | 13.50 | 13.95 | 13.95 | -1.06% | 130,962 |
| Aug 10, 2026 | 14.09 | 14.13 | 13.85 | 14.10 | 14.10 | - | 111,489 |
| Aug 7, 2026 | 14.08 | 14.34 | 14.05 | 14.10 | 14.10 | -0.63% | 93,928 |
| Aug 6, 2026 | 14.13 | 14.37 | 14.10 | 14.19 | 14.19 | -0.07% | 72,547 |
| Aug 5, 2026 | 14.18 | 14.39 | 14.12 | 14.20 | 14.20 | -0.28% | 80,281 |
| Aug 4, 2026 | 14.21 | 14.39 | 14.15 | 14.24 | 14.24 | -0.56% | 99,664 |
| Aug 3, 2026 | 14.78 | 14.78 | 14.16 | 14.32 | 14.32 | 1.20% | 151,453 |
| Jul 31, 2026 | 13.84 | 14.32 | 13.79 | 14.15 | 14.15 | 1.87% | 410,158 |
| Jul 30, 2026 | 14.00 | 14.12 | 13.82 | 13.89 | 13.89 | -1.63% | 187,635 |
| Jul 29, 2026 | 14.20 | 14.29 | 14.04 | 14.12 | 14.12 | -0.77% | 131,198 |
| Jul 28, 2026 | 14.01 | 14.52 | 14.01 | 14.23 | 14.23 | 0.85% | 160,453 |
| Jul 27, 2026 | 14.15 | 14.50 | 14.05 | 14.11 | 14.11 | -0.07% | 134,907 |
| Jul 24, 2026 | 14.46 | 14.51 | 14.06 | 14.12 | 14.12 | -1.74% | 211,580 |
| Jul 23, 2026 | 14.60 | 14.60 | 14.29 | 14.37 | 14.37 | -0.62% | 121,457 |