Skip to main content
logo
Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India flag India · Delayed Price · Currency is INR
28.13
-0.35 (-1.23%)
Aug 1, 2025, 3:30 PM IST

Kellton Tech Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.4829.0827.8028.1328.13-1.23%2,726,701
Jul 31, 202528.8729.1927.6128.4828.48-2.13%4,409,027
Jul 30, 202529.5730.4528.4129.1029.10-0.82%10,591,110
Jul 29, 202526.9429.9826.8629.3429.3410.55%22,501,315
Jul 28, 202531.0031.0025.9026.5426.54-17.45%14,343,478
Jul 25, 202529.7833.1528.6032.1532.1516.36%38,947,962
Jul 24, 202528.6428.9327.4027.6327.63-2.57%4,837,740
Jul 23, 202528.8028.9927.8428.3628.36-0.80%3,433,800
Jul 22, 202529.2729.5928.5028.5928.59-1.82%4,642,120
Jul 21, 202528.3229.3028.2029.1229.123.85%7,057,925
Jul 18, 202528.5829.0027.7928.0428.04-1.41%5,146,500
Jul 17, 202528.6428.9628.2828.4428.440.25%6,758,875
Jul 16, 202527.0228.7526.9628.3728.377.67%23,012,770
Jul 15, 202526.5926.8326.3026.3526.35-0.19%1,719,325
Jul 14, 202526.9627.1026.2426.4026.40-2.08%2,022,570
Jul 11, 202527.6027.9426.8026.9626.96-2.67%3,095,620
Jul 10, 202527.5928.1427.4527.7027.700.87%3,660,975
Jul 9, 202527.3027.7627.2827.4627.460.66%3,122,165
Jul 8, 202527.6327.9827.0827.2827.28-1.23%4,699,445
Jul 7, 202527.1128.4026.8327.6227.622.37%10,121,245
Jul 4, 202525.7927.5725.4026.9826.984.82%15,617,320
Jul 3, 202525.8026.1525.5325.7425.740.19%2,469,515
Jul 2, 202525.8826.1825.6025.6925.69-0.50%2,114,350
Jul 1, 202526.1626.3225.6425.8225.82-0.88%3,164,680
Jun 30, 202526.5026.7025.7626.0526.05-1.10%2,884,035
Jun 27, 202525.9626.8825.7526.3426.341.90%5,172,490
Jun 26, 202526.4526.5825.6725.8525.85-1.60%2,991,490
Jun 25, 202525.5226.5425.4626.2726.273.75%7,699,750
Jun 24, 202525.2825.7925.1725.3225.321.85%2,450,065
Jun 23, 202524.8025.3424.6924.8624.86-0.96%2,184,895
Jun 20, 202524.7425.3624.5025.1025.101.66%2,703,540
Jun 19, 202525.7625.9924.6024.6924.69-3.21%4,503,345
Jun 18, 202525.9626.1125.4225.5125.51-1.81%3,104,775
Jun 17, 202526.4026.8325.8225.9825.98-0.15%6,137,115
Jun 16, 202526.1126.5025.1026.0226.02-0.34%5,449,400
Jun 13, 202526.2026.6425.7826.1126.11-2.57%6,010,250
Jun 12, 202526.2027.9425.8226.8026.805.43%26,324,130
Jun 11, 202525.6926.0025.1625.4225.42-0.55%3,183,985
Jun 10, 202525.1025.8024.9125.5625.562.53%4,797,370
Jun 9, 202524.6025.6224.6024.9324.933.96%6,149,875
Jun 6, 202524.2024.3423.7523.9823.98-0.83%1,932,425
Jun 5, 202524.0824.5223.9024.1824.181.21%2,111,650
Jun 4, 202524.0024.1623.6223.8923.89-0.13%2,019,000
Jun 3, 202524.5824.9423.8023.9223.92-2.21%2,458,975
Jun 2, 202524.8225.2824.2024.4624.46-4.90%4,432,330
May 30, 202526.4126.5025.4425.7225.72-1.91%3,467,035
May 29, 202525.9026.7725.8226.2226.222.14%5,632,135
May 28, 202524.8025.8524.8025.6725.673.68%6,087,565
May 27, 202524.6224.9824.0624.7624.761.14%4,256,070
May 26, 202523.6025.0623.5924.4824.484.26%7,409,925