NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.13	12.60	12.00	12.43	12.43	2.47%	1,645,096
Oct 15, 2026	12.33	12.44	12.10	12.13	12.13	-1.54%	1,028,208
Oct 14, 2026	12.21	12.94	12.20	12.32	12.32	0.08%	2,381,819
Oct 13, 2026	12.10	12.45	11.90	12.31	12.31	2.84%	1,011,440
Oct 12, 2026	12.03	12.20	11.80	11.97	11.97	-	840,036
Oct 9, 2026	11.90	12.10	11.80	11.97	11.97	1.18%	1,168,359
Oct 8, 2026	12.18	12.24	11.80	11.83	11.83	-2.63%	1,595,937
Oct 7, 2026	12.25	12.42	12.12	12.15	12.15	-2.10%	960,616
Oct 6, 2026	12.12	12.50	12.10	12.41	12.41	1.89%	1,263,362
Oct 5, 2026	12.50	12.87	12.12	12.18	12.18	-1.93%	1,591,415
Oct 1, 2026	12.80	12.90	12.20	12.42	12.42	-3.35%	2,047,721
Sep 30, 2026	13.00	13.24	12.82	12.85	12.85	-1.53%	1,210,486
Sep 29, 2026	13.14	13.26	12.65	13.05	13.05	-0.31%	1,990,721
Sep 28, 2026	13.35	13.39	13.05	13.09	13.09	-2.75%	1,178,339
Sep 25, 2026	13.56	13.56	13.25	13.46	13.46	-0.15%	1,120,196
Sep 24, 2026	13.80	13.80	13.40	13.48	13.48	-2.03%	1,468,588
Sep 23, 2026	13.73	13.85	13.60	13.76	13.76	0.44%	1,761,639
Sep 22, 2026	13.71	13.88	13.65	13.70	13.70	0.07%	1,040,960
Sep 21, 2026	13.65	13.89	13.61	13.69	13.69	0.59%	1,386,412
Sep 18, 2026	13.99	13.99	13.40	13.61	13.61	0.29%	1,105,458
Sep 17, 2026	13.53	13.75	13.37	13.57	13.57	0.52%	1,690,878
Sep 16, 2026	13.69	13.91	13.40	13.50	13.50	-1.10%	2,802,031
Sep 15, 2026	13.82	14.70	13.45	13.65	13.65	-0.87%	5,613,507
Sep 11, 2026	13.45	15.19	13.35	13.77	13.77	1.92%	9,142,272
Sep 10, 2026	13.60	13.75	13.45	13.51	13.51	-1.03%	1,023,316
Sep 9, 2026	13.78	13.84	13.55	13.65	13.65	-0.29%	1,101,373
Sep 8, 2026	13.69	14.09	13.56	13.69	13.69	0.51%	1,924,147
Sep 7, 2026	13.95	14.00	13.51	13.62	13.62	-1.80%	2,692,298
Sep 4, 2026	13.98	14.25	13.79	13.87	13.87	-0.86%	2,178,042
Sep 3, 2026	14.19	14.29	13.92	13.99	13.99	-0.14%	1,017,982
Sep 2, 2026	13.96	14.18	13.72	14.01	14.01	0.21%	2,245,431
Sep 1, 2026	14.35	14.35	13.92	13.98	13.98	-0.64%	1,848,817
Aug 31, 2026	15.00	15.05	14.00	14.07	14.07	-6.64%	4,180,309
Aug 28, 2026	14.86	15.70	14.81	15.07	15.07	1.41%	18,231,630
Aug 27, 2026	13.50	15.45	13.30	14.86	14.86	9.99%	58,182,615
Aug 26, 2026	13.65	13.76	13.40	13.51	13.51	-0.88%	1,190,023
Aug 25, 2026	13.76	14.05	13.55	13.63	13.63	-0.94%	1,302,102
Aug 24, 2026	13.56	14.52	13.50	13.76	13.76	1.47%	3,572,880
Aug 21, 2026	13.53	13.84	13.42	13.56	13.56	-0.29%	1,668,122
Aug 20, 2026	13.40	13.76	13.40	13.60	13.60	1.95%	1,145,893
Aug 19, 2026	13.76	13.76	13.30	13.34	13.34	-2.49%	1,537,449
Aug 18, 2026	13.54	13.89	13.45	13.68	13.68	1.03%	1,591,673
Aug 17, 2026	13.68	13.70	13.40	13.54	13.54	-1.24%	1,402,054
Aug 14, 2026	13.76	13.92	13.64	13.71	13.71	-0.51%	983,381
Aug 13, 2026	13.81	13.99	13.75	13.78	13.78	-0.36%	824,746
Aug 12, 2026	13.98	13.98	13.73	13.83	13.83	-1.07%	882,650
Aug 11, 2026	13.50	14.06	13.50	13.98	13.98	-0.43%	1,126,881
Aug 10, 2026	14.05	14.12	13.82	14.04	14.04	-0.57%	2,148,428
Aug 7, 2026	14.15	14.26	14.05	14.12	14.12	-0.49%	761,475
Aug 6, 2026	14.17	14.34	14.10	14.19	14.19	0.14%	1,222,987