Skip to main content
logo
Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India flag India · Delayed Price · Currency is INR
16.51
-0.43 (-2.54%)
Mar 19, 2026, 11:10 AM IST

Kellton Tech Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202616.6017.2716.6016.9416.943.29%1,865,007
Mar 17, 202616.7016.7016.0216.4016.40-0.30%1,505,789
Mar 16, 202616.8616.8616.1316.4516.45-2.32%1,831,437
Mar 13, 202617.3017.3016.7516.8416.84-1.81%1,370,751
Mar 12, 202617.1717.3016.7717.1517.15-0.12%1,728,517
Mar 11, 202617.3918.1517.0517.1717.170.18%2,769,233
Mar 10, 202616.9117.2516.7817.1417.143.07%1,541,223
Mar 9, 202616.7016.9316.2416.6316.63-2.46%1,750,530
Mar 6, 202617.4017.5617.0017.0517.05-1.16%1,361,405
Mar 5, 202617.6917.9817.0717.2517.25-1.26%1,829,116
Mar 4, 202617.5018.2217.2217.4717.47-3.05%3,429,688
Mar 2, 202618.0018.5517.1918.0218.02-6.00%4,049,173
Feb 27, 202619.8919.8919.1019.1719.17-3.67%1,865,301
Feb 26, 202619.9320.0519.6019.9019.900.15%2,128,926
Feb 25, 202620.0120.3819.5019.8719.87-0.30%3,033,825
Feb 24, 202620.0020.0919.4019.9319.93-0.15%2,546,649
Feb 23, 202619.2120.2519.1519.9619.964.12%5,211,713
Feb 20, 202620.1820.2218.9019.1719.17-2.74%4,284,200
Feb 19, 202620.3520.3519.2619.7119.71-1.15%9,513,406
Feb 18, 202620.4422.0019.6519.9419.940.20%43,390,820
Feb 17, 202617.0020.3516.9219.9019.9016.65%36,581,240
Feb 16, 202617.9417.9916.5517.0617.06-5.17%2,159,549
Feb 13, 202618.3018.4517.5517.9917.99-1.10%3,638,315
Feb 12, 202617.6018.8516.8618.1918.193.47%6,367,732
Feb 11, 202618.1018.1517.4217.5817.58-0.85%3,089,369
Feb 10, 202616.2018.1816.2017.7317.739.58%7,900,115
Feb 9, 202615.6516.3015.6516.1816.183.39%1,625,571
Feb 6, 202615.9416.2815.4215.6515.65-1.82%1,304,466
Feb 5, 202616.4816.5015.9015.9415.94-2.75%986,508
Feb 4, 202616.0816.5015.8016.3916.391.42%1,207,156
Feb 3, 202616.9117.1015.9016.1616.164.19%1,985,504
Feb 2, 202616.0016.0915.1215.5115.51-3.66%1,748,825
Feb 1, 202615.8016.5015.4516.1016.103.80%2,250,355
Jan 30, 202615.5315.7515.2015.5115.51-0.51%930,671
Jan 29, 202615.8216.2015.4115.5915.59-0.64%1,716,184
Jan 28, 202615.1015.8115.0215.6915.695.37%1,466,908
Jan 27, 202615.0815.1514.6014.8914.89-1.26%1,823,917
Jan 23, 202615.6615.8114.8015.0815.08-3.70%1,300,210
Jan 22, 202615.1215.9515.1215.6615.663.57%1,534,801
Jan 21, 202615.2515.4914.8615.1215.12-1.18%2,400,768
Jan 20, 202615.9516.1214.8515.3015.30-4.85%2,831,732
Jan 19, 202616.5016.5715.9016.0816.08-2.84%1,831,841
Jan 16, 202616.6716.8516.4616.5516.55-0.30%1,280,899
Jan 14, 202616.8016.9816.4016.6016.60-1.13%1,837,391
Jan 13, 202617.2017.3316.5816.7916.79-1.29%2,364,443
Jan 12, 202617.2417.3016.6917.0117.01-1.22%1,462,909
Jan 9, 202617.9718.0017.1617.2217.22-4.28%2,676,571
Jan 8, 202618.7818.9717.7217.9917.99-4.21%1,681,392
Jan 7, 202618.2019.0018.1018.7818.783.13%1,944,605
Jan 6, 202618.4818.5018.0318.2118.21-0.98%1,031,616