Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India · Delayed Price · Currency is INR 25.91
+0.10 (0.39%)
Aug 25, 2025, 9:30 AM IST
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.99 | 26.15 | 25.69 | 25.81 | 25.81 | -0.35% | 1,596,889 |
| Aug 21, 2025 | 26.20 | 26.29 | 25.81 | 25.90 | 25.90 | -0.08% | 1,843,886 |
| Aug 20, 2025 | 25.96 | 26.56 | 25.75 | 25.92 | 25.92 | 0.12% | 3,570,709 |
| Aug 19, 2025 | 26.00 | 26.73 | 25.51 | 25.89 | 25.89 | -0.54% | 5,066,064 |
| Aug 18, 2025 | 27.79 | 28.35 | 25.55 | 26.03 | 26.03 | -4.37% | 4,902,364 |
| Aug 14, 2025 | 25.17 | 29.05 | 24.86 | 27.22 | 27.22 | 8.66% | 5,169,804 |
| Aug 13, 2025 | 25.51 | 27.70 | 24.80 | 25.05 | 25.05 | -0.32% | 9,673,949 |
| Aug 12, 2025 | 25.38 | 25.87 | 25.01 | 25.13 | 25.13 | -0.28% | 1,405,908 |
| Aug 11, 2025 | 25.49 | 26.09 | 25.10 | 25.20 | 25.20 | -1.98% | 1,509,463 |
| Aug 8, 2025 | 26.40 | 26.40 | 25.52 | 25.71 | 25.71 | -0.81% | 1,605,012 |
| Aug 7, 2025 | 26.20 | 26.25 | 25.15 | 25.92 | 25.92 | -1.93% | 2,944,082 |
| Aug 6, 2025 | 27.50 | 27.63 | 26.11 | 26.43 | 26.43 | -3.50% | 2,415,126 |
| Aug 5, 2025 | 27.57 | 27.85 | 27.01 | 27.39 | 27.39 | 0.15% | 2,419,076 |
| Aug 4, 2025 | 28.30 | 28.30 | 26.83 | 27.35 | 27.35 | -2.77% | 4,043,135 |
| Aug 1, 2025 | 28.48 | 29.08 | 27.80 | 28.13 | 28.13 | -1.23% | 2,739,223 |
| Jul 31, 2025 | 28.87 | 29.19 | 27.61 | 28.48 | 28.48 | -2.13% | 4,409,027 |
| Jul 30, 2025 | 29.57 | 30.45 | 28.41 | 29.10 | 29.10 | -0.82% | 10,591,110 |
| Jul 29, 2025 | 26.94 | 29.98 | 26.86 | 29.34 | 29.34 | 10.55% | 22,501,315 |
| Jul 28, 2025 | 31.00 | 31.00 | 25.90 | 26.54 | 26.54 | -17.45% | 14,343,478 |
| Jul 25, 2025 | 29.78 | 33.15 | 28.60 | 32.15 | 32.15 | 16.36% | 38,947,962 |
| Jul 24, 2025 | 28.64 | 28.93 | 27.40 | 27.63 | 27.63 | -2.57% | 4,837,740 |
| Jul 23, 2025 | 28.80 | 28.99 | 27.84 | 28.36 | 28.36 | -0.80% | 3,433,800 |
| Jul 22, 2025 | 29.27 | 29.59 | 28.50 | 28.59 | 28.59 | -1.82% | 4,642,120 |
| Jul 21, 2025 | 28.32 | 29.30 | 28.20 | 29.12 | 29.12 | 3.85% | 7,057,925 |
| Jul 18, 2025 | 28.58 | 29.00 | 27.79 | 28.04 | 28.04 | -1.41% | 5,146,500 |
| Jul 17, 2025 | 28.64 | 28.96 | 28.28 | 28.44 | 28.44 | 0.25% | 6,758,875 |
| Jul 16, 2025 | 27.02 | 28.75 | 26.96 | 28.37 | 28.37 | 7.67% | 23,012,770 |
| Jul 15, 2025 | 26.59 | 26.83 | 26.30 | 26.35 | 26.35 | -0.19% | 1,719,325 |
| Jul 14, 2025 | 26.96 | 27.10 | 26.24 | 26.40 | 26.40 | -2.08% | 2,022,570 |
| Jul 11, 2025 | 27.60 | 27.94 | 26.80 | 26.96 | 26.96 | -2.67% | 3,095,620 |
| Jul 10, 2025 | 27.59 | 28.14 | 27.45 | 27.70 | 27.70 | 0.87% | 3,660,975 |
| Jul 9, 2025 | 27.30 | 27.76 | 27.28 | 27.46 | 27.46 | 0.66% | 3,122,165 |
| Jul 8, 2025 | 27.63 | 27.98 | 27.08 | 27.28 | 27.28 | -1.23% | 4,699,445 |
| Jul 7, 2025 | 27.11 | 28.40 | 26.83 | 27.62 | 27.62 | 2.37% | 10,121,245 |
| Jul 4, 2025 | 25.79 | 27.57 | 25.40 | 26.98 | 26.98 | 4.82% | 15,617,320 |
| Jul 3, 2025 | 25.80 | 26.15 | 25.53 | 25.74 | 25.74 | 0.19% | 2,469,515 |
| Jul 2, 2025 | 25.88 | 26.18 | 25.60 | 25.69 | 25.69 | -0.50% | 2,114,350 |
| Jul 1, 2025 | 26.16 | 26.32 | 25.64 | 25.82 | 25.82 | -0.88% | 3,164,680 |
| Jun 30, 2025 | 26.50 | 26.70 | 25.76 | 26.05 | 26.05 | -1.10% | 2,884,035 |
| Jun 27, 2025 | 25.96 | 26.88 | 25.75 | 26.34 | 26.34 | 1.90% | 5,172,490 |
| Jun 26, 2025 | 26.45 | 26.58 | 25.67 | 25.85 | 25.85 | -1.60% | 2,991,490 |
| Jun 25, 2025 | 25.52 | 26.54 | 25.46 | 26.27 | 26.27 | 3.75% | 7,699,750 |
| Jun 24, 2025 | 25.28 | 25.79 | 25.17 | 25.32 | 25.32 | 1.85% | 2,450,065 |
| Jun 23, 2025 | 24.80 | 25.34 | 24.69 | 24.86 | 24.86 | -0.96% | 2,184,895 |
| Jun 20, 2025 | 24.74 | 25.36 | 24.50 | 25.10 | 25.10 | 1.66% | 2,703,540 |
| Jun 19, 2025 | 25.76 | 25.99 | 24.60 | 24.69 | 24.69 | -3.21% | 4,503,345 |
| Jun 18, 2025 | 25.96 | 26.11 | 25.42 | 25.51 | 25.51 | -1.81% | 3,104,775 |
| Jun 17, 2025 | 26.40 | 26.83 | 25.82 | 25.98 | 25.98 | -0.15% | 6,137,115 |
| Jun 16, 2025 | 26.11 | 26.50 | 25.10 | 26.02 | 26.02 | -0.34% | 5,449,400 |
| Jun 13, 2025 | 26.20 | 26.64 | 25.78 | 26.11 | 26.11 | -2.57% | 6,010,250 |