Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India · Delayed Price · Currency is INR 18.44
+0.59 (3.31%)
At close: Dec 19, 2025
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 17.70 | 18.00 | 17.62 | 17.85 | 17.85 | 0.06% | 1,009,707 |
| Dec 17, 2025 | 18.29 | 18.30 | 17.75 | 17.84 | 17.84 | -2.25% | 1,258,179 |
| Dec 16, 2025 | 18.48 | 18.48 | 18.18 | 18.25 | 18.25 | -1.62% | 621,101 |
| Dec 15, 2025 | 18.00 | 18.70 | 17.97 | 18.55 | 18.55 | 2.20% | 1,247,293 |
| Dec 12, 2025 | 18.19 | 18.39 | 17.92 | 18.15 | 18.15 | -0.22% | 1,090,343 |
| Dec 11, 2025 | 18.30 | 18.46 | 18.00 | 18.19 | 18.19 | -1.14% | 1,445,955 |
| Dec 10, 2025 | 18.39 | 18.99 | 18.30 | 18.40 | 18.40 | -0.33% | 1,035,354 |
| Dec 9, 2025 | 17.83 | 18.60 | 17.51 | 18.46 | 18.46 | 3.07% | 1,814,000 |
| Dec 8, 2025 | 18.76 | 18.82 | 17.66 | 17.91 | 17.91 | -4.28% | 1,917,015 |
| Dec 5, 2025 | 19.14 | 19.16 | 18.67 | 18.71 | 18.71 | -2.25% | 1,286,651 |
| Dec 4, 2025 | 19.20 | 19.52 | 19.10 | 19.14 | 19.14 | -0.05% | 1,250,013 |
| Dec 3, 2025 | 19.35 | 19.50 | 19.08 | 19.15 | 19.15 | -1.54% | 881,238 |
| Dec 2, 2025 | 19.49 | 19.56 | 19.28 | 19.45 | 19.45 | -0.77% | 938,865 |
| Dec 1, 2025 | 19.57 | 19.79 | 19.46 | 19.60 | 19.60 | 0.51% | 1,410,455 |
| Nov 28, 2025 | 19.39 | 19.72 | 19.24 | 19.50 | 19.50 | 0.52% | 1,744,403 |
| Nov 27, 2025 | 19.35 | 19.95 | 19.25 | 19.40 | 19.40 | 0.41% | 1,958,043 |
| Nov 26, 2025 | 18.98 | 19.40 | 18.90 | 19.32 | 19.32 | 2.33% | 1,671,292 |
| Nov 25, 2025 | 19.54 | 19.74 | 18.47 | 18.88 | 18.88 | -2.93% | 3,399,194 |
| Nov 24, 2025 | 19.89 | 19.90 | 19.30 | 19.45 | 19.45 | -2.26% | 2,035,210 |
| Nov 21, 2025 | 19.97 | 20.13 | 19.65 | 19.90 | 19.90 | -0.35% | 1,660,762 |
| Nov 20, 2025 | 20.67 | 20.95 | 19.85 | 19.97 | 19.97 | -2.96% | 4,259,027 |
| Nov 19, 2025 | 20.24 | 20.75 | 19.93 | 20.58 | 20.58 | 1.68% | 3,157,255 |
| Nov 18, 2025 | 20.93 | 21.08 | 20.17 | 20.24 | 20.24 | -3.44% | 3,300,098 |
| Nov 17, 2025 | 21.02 | 21.63 | 20.85 | 20.96 | 20.96 | -0.29% | 2,283,434 |
| Nov 14, 2025 | 21.32 | 21.33 | 20.90 | 21.02 | 21.02 | -0.94% | 1,558,066 |
| Nov 13, 2025 | 21.58 | 21.93 | 21.05 | 21.22 | 21.22 | 0.24% | 2,836,238 |
| Nov 12, 2025 | 21.28 | 21.83 | 20.80 | 21.17 | 21.17 | 0.05% | 1,720,006 |
| Nov 11, 2025 | 21.56 | 21.56 | 20.95 | 21.16 | 21.16 | -1.86% | 1,529,971 |
| Nov 10, 2025 | 21.09 | 22.10 | 21.01 | 21.56 | 21.56 | 2.23% | 3,212,505 |
| Nov 7, 2025 | 20.85 | 21.22 | 20.43 | 21.09 | 21.09 | 0.29% | 2,560,544 |
| Nov 6, 2025 | 21.50 | 21.51 | 20.86 | 21.03 | 21.03 | -1.17% | 1,796,872 |
| Nov 4, 2025 | 21.69 | 21.75 | 21.16 | 21.28 | 21.28 | -1.16% | 2,263,922 |
| Nov 3, 2025 | 22.20 | 22.26 | 21.26 | 21.53 | 21.53 | -2.09% | 3,429,014 |
| Oct 31, 2025 | 22.60 | 22.80 | 21.82 | 21.99 | 21.99 | -0.72% | 8,458,474 |
| Oct 30, 2025 | 20.48 | 22.42 | 20.28 | 22.15 | 22.15 | 10.64% | 35,390,950 |
| Oct 29, 2025 | 20.20 | 20.40 | 19.92 | 20.02 | 20.02 | 0.20% | 4,226,583 |
| Oct 28, 2025 | 20.65 | 21.10 | 19.92 | 19.98 | 19.98 | -2.30% | 8,395,654 |
| Oct 27, 2025 | 20.98 | 21.25 | 20.34 | 20.45 | 20.45 | -0.58% | 9,754,673 |
| Oct 24, 2025 | 22.00 | 22.20 | 20.44 | 20.57 | 20.57 | -6.46% | 14,041,540 |
| Oct 23, 2025 | 23.80 | 23.80 | 21.90 | 21.99 | 21.99 | -4.52% | 7,046,750 |
| Oct 21, 2025 | 22.65 | 23.48 | 22.35 | 23.03 | 23.03 | 3.69% | 2,289,537 |
| Oct 20, 2025 | 22.98 | 23.06 | 22.05 | 22.21 | 22.21 | -2.80% | 2,155,567 |
| Oct 17, 2025 | 22.87 | 23.03 | 22.64 | 22.85 | 22.85 | -0.09% | 1,182,647 |
| Oct 16, 2025 | 23.20 | 23.27 | 22.76 | 22.87 | 22.87 | -0.48% | 3,751,827 |
| Oct 15, 2025 | 23.01 | 23.29 | 22.92 | 22.98 | 22.98 | 0.31% | 1,270,895 |
| Oct 14, 2025 | 23.59 | 24.00 | 22.81 | 22.91 | 22.91 | -2.88% | 2,534,344 |
| Oct 13, 2025 | 23.80 | 23.88 | 23.50 | 23.59 | 23.59 | -1.34% | 1,635,690 |
| Oct 10, 2025 | 23.75 | 24.34 | 23.70 | 23.91 | 23.91 | 0.84% | 4,214,530 |
| Oct 9, 2025 | 23.82 | 23.93 | 23.65 | 23.71 | 23.71 | -0.25% | 1,205,554 |
| Oct 8, 2025 | 23.98 | 23.98 | 23.66 | 23.77 | 23.77 | -0.29% | 1,066,294 |