Kellton Tech Solutions Limited (BOM:519602)
India · Delayed Price · Currency is INR 12.06
-0.13 (-1.07%)
At close: Nov 13, 2026
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.21 | 12.21 | 11.90 | 12.06 | 12.06 | -1.07% | 68,232 |
| Nov 12, 2026 | 12.18 | 12.40 | 12.05 | 12.19 | 12.19 | 0.08% | 117,062 |
| Nov 11, 2026 | 11.72 | 12.32 | 11.72 | 12.18 | 12.18 | 3.57% | 102,214 |
| Nov 9, 2026 | 12.13 | 12.13 | 11.69 | 11.76 | 11.76 | -1.09% | 33,643 |
| Nov 8, 2026 | 11.75 | 12.00 | 11.69 | 11.89 | 11.89 | 2.24% | 39,227 |
| Nov 6, 2026 | 12.41 | 12.41 | 11.46 | 11.63 | 11.63 | -1.86% | 252,094 |
| Nov 5, 2026 | 11.50 | 12.10 | 11.50 | 11.85 | 11.85 | 3.58% | 137,412 |
| Nov 4, 2026 | 11.35 | 11.52 | 11.09 | 11.44 | 11.44 | 3.25% | 145,699 |
| Nov 3, 2026 | 11.24 | 11.43 | 11.04 | 11.08 | 11.08 | -0.98% | 95,492 |
| Nov 2, 2026 | 11.08 | 11.35 | 10.82 | 11.19 | 11.19 | 2.66% | 176,743 |
| Oct 30, 2026 | 11.36 | 11.36 | 10.83 | 10.90 | 10.90 | -2.68% | 124,037 |
| Oct 29, 2026 | 11.24 | 11.26 | 11.01 | 11.20 | 11.20 | -0.18% | 98,080 |
| Oct 28, 2026 | 11.24 | 11.42 | 11.05 | 11.22 | 11.22 | -1.49% | 126,703 |
| Oct 27, 2026 | 10.88 | 11.50 | 10.88 | 11.39 | 11.39 | 3.55% | 239,895 |
| Oct 26, 2026 | 10.95 | 11.27 | 10.80 | 11.00 | 11.00 | -1.08% | 174,800 |
| Oct 23, 2026 | 11.27 | 11.34 | 10.79 | 11.12 | 11.12 | -1.68% | 504,050 |
| Oct 22, 2026 | 11.26 | 11.49 | 11.12 | 11.31 | 11.31 | -1.91% | 176,803 |
| Oct 21, 2026 | 12.00 | 12.06 | 11.50 | 11.53 | 11.53 | -3.35% | 65,067 |
| Oct 19, 2026 | 12.94 | 12.94 | 11.82 | 11.93 | 11.93 | -4.18% | 72,449 |
| Oct 16, 2026 | 12.16 | 12.63 | 11.97 | 12.45 | 12.45 | 2.38% | 182,743 |
| Oct 15, 2026 | 12.30 | 12.44 | 12.09 | 12.16 | 12.16 | -1.70% | 177,507 |
| Oct 14, 2026 | 12.32 | 12.96 | 12.20 | 12.37 | 12.37 | 0.65% | 269,476 |
| Oct 13, 2026 | 12.18 | 12.54 | 11.88 | 12.29 | 12.29 | 2.50% | 120,606 |
| Oct 12, 2026 | 12.02 | 12.21 | 11.86 | 11.99 | 11.99 | -0.17% | 226,839 |
| Oct 9, 2026 | 11.80 | 12.08 | 11.80 | 12.01 | 12.01 | 1.52% | 124,072 |
| Oct 8, 2026 | 12.06 | 12.29 | 11.80 | 11.83 | 11.83 | -2.79% | 194,639 |
| Oct 7, 2026 | 12.29 | 12.50 | 12.13 | 12.17 | 12.17 | -1.78% | 145,130 |
| Oct 6, 2026 | 12.00 | 12.49 | 12.00 | 12.39 | 12.39 | 1.72% | 154,745 |
| Oct 5, 2026 | 12.44 | 12.68 | 12.10 | 12.18 | 12.18 | -1.85% | 178,292 |
| 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 |