Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India · Delayed Price · Currency is INR 22.92
+0.05 (0.22%)
Oct 17, 2025, 3:29 PM IST
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.87 | 23.03 | 22.64 | 22.92 | 22.92 | 0.22% | 1,182,074 |
| Oct 16, 2025 | 23.20 | 23.27 | 22.76 | 22.87 | 22.87 | -0.48% | 3,751,826 |
| 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 |
| Oct 7, 2025 | 24.11 | 24.15 | 23.78 | 23.84 | 23.84 | -0.58% | 1,712,333 |
| Oct 6, 2025 | 24.25 | 24.47 | 23.90 | 23.98 | 23.98 | -0.04% | 3,087,045 |
| Oct 3, 2025 | 23.99 | 26.14 | 23.80 | 23.99 | 23.99 | 0.38% | 12,922,748 |
| Oct 1, 2025 | 23.98 | 24.20 | 23.85 | 23.90 | 23.90 | 0.13% | 1,122,959 |
| Sep 30, 2025 | 23.96 | 24.22 | 23.60 | 23.87 | 23.87 | -0.38% | 1,884,110 |
| Sep 29, 2025 | 24.00 | 24.75 | 23.25 | 23.96 | 23.96 | - | 2,735,104 |
| Sep 26, 2025 | 25.00 | 25.00 | 23.80 | 23.96 | 23.96 | -4.08% | 2,413,562 |
| Sep 25, 2025 | 24.69 | 25.16 | 24.30 | 24.98 | 24.98 | 2.04% | 3,906,407 |
| Sep 24, 2025 | 25.50 | 25.70 | 24.41 | 24.48 | 24.48 | -4.15% | 6,500,233 |
| Sep 23, 2025 | 25.85 | 26.06 | 25.45 | 25.54 | 25.54 | -1.20% | 6,259,012 |
| Sep 22, 2025 | 26.41 | 26.56 | 25.75 | 25.85 | 25.85 | -3.36% | 2,344,678 |
| Sep 19, 2025 | 27.18 | 27.25 | 26.65 | 26.75 | 26.75 | -0.71% | 1,647,868 |
| Sep 18, 2025 | 27.06 | 27.25 | 26.65 | 26.94 | 26.94 | 0.34% | 1,742,205 |
| Sep 17, 2025 | 27.13 | 27.60 | 26.75 | 26.85 | 26.85 | -0.26% | 2,388,590 |
| Sep 16, 2025 | 26.91 | 27.32 | 26.71 | 26.92 | 26.92 | 0.75% | 1,934,488 |
| Sep 15, 2025 | 27.11 | 27.20 | 26.58 | 26.72 | 26.72 | -1.44% | 1,607,575 |
| Sep 12, 2025 | 27.60 | 27.71 | 27.00 | 27.11 | 27.11 | -1.78% | 2,150,990 |
| Sep 11, 2025 | 27.53 | 27.75 | 26.82 | 27.60 | 27.60 | 1.51% | 3,895,240 |
| Sep 10, 2025 | 26.24 | 28.10 | 26.20 | 27.19 | 27.19 | 5.39% | 9,449,914 |
| Sep 9, 2025 | 26.20 | 26.29 | 25.48 | 25.80 | 25.80 | -0.77% | 2,565,763 |
| Sep 8, 2025 | 25.70 | 28.13 | 25.70 | 26.00 | 26.00 | 2.85% | 11,024,340 |
| Sep 5, 2025 | 25.54 | 25.79 | 25.13 | 25.28 | 25.28 | -0.39% | 1,577,063 |
| Sep 4, 2025 | 25.87 | 26.09 | 25.30 | 25.38 | 25.38 | -0.94% | 1,483,922 |
| Sep 3, 2025 | 25.55 | 25.98 | 25.51 | 25.62 | 25.62 | -0.16% | 1,042,415 |
| Sep 2, 2025 | 25.73 | 26.10 | 25.57 | 25.66 | 25.66 | -0.04% | 1,759,646 |
| Sep 1, 2025 | 25.74 | 26.15 | 25.54 | 25.67 | 25.67 | 0.08% | 1,180,213 |
| Aug 29, 2025 | 25.77 | 25.98 | 25.40 | 25.65 | 25.65 | -0.04% | 1,225,335 |
| Aug 28, 2025 | 25.48 | 25.82 | 25.10 | 25.66 | 25.66 | 0.71% | 1,540,801 |
| Aug 26, 2025 | 25.80 | 26.06 | 25.36 | 25.48 | 25.48 | -1.28% | 1,967,851 |
| Aug 25, 2025 | 26.01 | 26.30 | 25.71 | 25.81 | 25.81 | - | 1,279,404 |
| 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 |