Kellton Tech Solutions Limited (BOM:519602)
India · Delayed Price · Currency is INR 16.15
-0.08 (-0.49%)
At close: May 8, 2026
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.21 | 16.34 | 15.99 | 16.15 | 16.15 | -0.49% | 199,580 |
| May 7, 2026 | 15.98 | 16.71 | 15.98 | 16.23 | 16.23 | 1.18% | 237,697 |
| May 6, 2026 | 16.20 | 16.23 | 15.70 | 16.04 | 16.04 | 0.82% | 229,095 |
| May 5, 2026 | 16.06 | 16.51 | 15.85 | 15.91 | 15.91 | -0.50% | 161,352 |
| May 4, 2026 | 15.63 | 16.10 | 15.52 | 15.99 | 15.99 | 3.43% | 177,476 |
| Apr 30, 2026 | 15.65 | 15.81 | 15.38 | 15.46 | 15.46 | -1.97% | 106,461 |
| Apr 29, 2026 | 15.86 | 16.13 | 15.69 | 15.77 | 15.77 | -0.57% | 96,030 |
| Apr 28, 2026 | 15.92 | 16.25 | 15.74 | 15.86 | 15.86 | -1.18% | 148,723 |
| Apr 27, 2026 | 15.63 | 16.11 | 15.63 | 16.05 | 16.05 | 2.88% | 193,496 |
| Apr 24, 2026 | 16.22 | 16.22 | 15.45 | 15.60 | 15.60 | -2.68% | 154,365 |
| Apr 23, 2026 | 15.71 | 16.36 | 15.71 | 16.03 | 16.03 | -1.11% | 175,152 |
| Apr 22, 2026 | 16.90 | 16.90 | 15.90 | 16.21 | 16.21 | 1.00% | 185,985 |
| Apr 21, 2026 | 16.34 | 16.34 | 15.93 | 16.05 | 16.05 | 0.69% | 290,419 |
| Apr 20, 2026 | 15.64 | 16.75 | 15.30 | 15.94 | 15.94 | 1.08% | 639,445 |
| Apr 17, 2026 | 15.00 | 16.19 | 14.88 | 15.77 | 15.77 | 5.20% | 663,301 |
| Apr 16, 2026 | 15.20 | 15.23 | 14.91 | 14.99 | 14.99 | 0.27% | 445,707 |
| Apr 15, 2026 | 14.65 | 15.30 | 14.65 | 14.95 | 14.95 | 2.33% | 394,310 |
| Apr 13, 2026 | 14.19 | 14.90 | 14.19 | 14.61 | 14.61 | -2.27% | 238,533 |
| Apr 10, 2026 | 14.76 | 15.13 | 14.76 | 14.95 | 14.95 | 1.63% | 200,021 |
| Apr 9, 2026 | 14.73 | 15.17 | 14.60 | 14.71 | 14.71 | -0.07% | 315,113 |
| Apr 8, 2026 | 16.80 | 16.80 | 14.59 | 14.72 | 14.72 | -2.32% | 724,801 |
| Apr 7, 2026 | 14.93 | 15.54 | 14.91 | 15.07 | 15.07 | -0.99% | 231,614 |
| Apr 6, 2026 | 15.07 | 15.39 | 14.77 | 15.22 | 15.22 | 1.06% | 167,983 |
| Apr 2, 2026 | 14.58 | 15.20 | 14.01 | 15.06 | 15.06 | 0.07% | 266,569 |
| Apr 1, 2026 | 13.70 | 15.20 | 13.70 | 15.05 | 15.05 | 13.58% | 345,274 |
| Mar 30, 2026 | 14.20 | 14.20 | 13.10 | 13.25 | 13.25 | -6.82% | 323,342 |
| Mar 27, 2026 | 14.80 | 15.12 | 14.09 | 14.22 | 14.22 | -5.14% | 341,677 |
| Mar 25, 2026 | 16.20 | 16.40 | 14.44 | 14.99 | 14.99 | -5.60% | 2,230,059 |
| Mar 24, 2026 | 16.78 | 16.78 | 15.54 | 15.88 | 15.88 | 3.18% | 119,524 |
| Mar 23, 2026 | 15.99 | 15.99 | 15.31 | 15.39 | 15.39 | -4.59% | 198,315 |
| Mar 20, 2026 | 16.27 | 16.71 | 16.05 | 16.13 | 16.13 | -0.49% | 150,374 |
| Mar 19, 2026 | 16.95 | 16.95 | 16.12 | 16.21 | 16.21 | -4.25% | 116,783 |
| Mar 18, 2026 | 16.30 | 17.25 | 16.30 | 16.93 | 16.93 | 2.98% | 145,609 |
| Mar 17, 2026 | 16.40 | 16.69 | 16.07 | 16.44 | 16.44 | -0.12% | 114,414 |
| Mar 16, 2026 | 16.78 | 16.85 | 16.28 | 16.46 | 16.46 | -2.31% | 117,401 |
| Mar 13, 2026 | 17.10 | 17.15 | 16.76 | 16.85 | 16.85 | -1.46% | 143,454 |
| Mar 12, 2026 | 17.19 | 17.26 | 16.77 | 17.10 | 17.10 | -0.52% | 99,827 |
| Mar 11, 2026 | 17.02 | 18.16 | 17.02 | 17.19 | 17.19 | -0.29% | 211,777 |
| Mar 10, 2026 | 16.81 | 17.29 | 16.77 | 17.24 | 17.24 | 3.23% | 134,762 |
| Mar 9, 2026 | 16.36 | 17.00 | 16.21 | 16.70 | 16.70 | -2.17% | 215,427 |
| 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 |