Kellton Tech Solutions Limited (BOM:519602)
India · Delayed Price · Currency is INR 11.12
-0.19 (-1.68%)
At close: Oct 23, 2026
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |