Kellton Tech Solutions Limited (NSE:KELLTONTEC)
India · Delayed Price · Currency is INR 27.14
+0.42 (1.57%)
Sep 16, 2025, 9:30 AM IST
Kellton Tech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 27.11 | 27.20 | 26.58 | 26.72 | 26.72 | -1.44% | 1,607,574 |
| 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 |
| 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 |