NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.75	15.49	14.75	15.37	-	4.34%	1,727,358
May 18, 2026	15.01	15.01	14.49	14.73	14.73	-2.26%	2,555,990
May 15, 2026	15.30	15.37	15.00	15.07	15.07	-1.89%	1,237,132
May 14, 2026	15.70	16.18	15.08	15.36	15.36	-0.97%	1,865,715
May 13, 2026	15.10	15.66	14.94	15.51	15.51	2.65%	1,854,480
May 12, 2026	15.70	15.97	15.05	15.11	15.11	-3.88%	2,173,243
May 11, 2026	16.08	16.08	15.66	15.72	15.72	-2.66%	1,677,657
May 8, 2026	16.17	16.31	16.04	16.15	16.15	-0.31%	1,546,876
May 7, 2026	16.04	16.66	16.04	16.20	16.20	1.00%	4,116,542
May 6, 2026	16.05	16.20	15.70	16.04	16.04	0.82%	1,811,083
May 5, 2026	16.03	16.50	15.84	15.91	15.91	-0.75%	2,449,487
May 4, 2026	15.61	16.15	15.51	16.03	16.03	3.82%	2,413,209
Apr 30, 2026	15.54	15.79	15.36	15.44	15.44	-2.15%	2,524,368
Apr 29, 2026	15.89	16.05	15.64	15.78	15.78	-0.44%	1,721,745
Apr 28, 2026	16.05	16.20	15.75	15.85	15.85	-1.06%	1,849,438
Apr 27, 2026	15.69	16.10	15.66	16.02	16.02	2.82%	1,809,584
Apr 24, 2026	16.00	16.20	15.45	15.58	15.58	-2.81%	1,877,357
Apr 23, 2026	16.01	16.41	16.00	16.03	16.03	-0.99%	2,411,626
Apr 22, 2026	15.90	16.28	15.86	16.19	16.19	0.81%	2,613,745
Apr 21, 2026	15.94	16.50	15.94	16.06	16.06	0.88%	3,167,791
Apr 20, 2026	15.82	16.76	15.30	15.92	15.92	0.95%	9,159,614
Apr 17, 2026	15.02	16.18	14.83	15.77	15.77	5.41%	8,821,810
Apr 16, 2026	15.07	15.23	14.86	14.96	14.96	0.20%	3,439,156
Apr 15, 2026	14.95	15.30	14.80	14.93	14.93	2.26%	4,089,964
Apr 13, 2026	14.22	14.89	14.21	14.60	14.60	-2.21%	2,936,268
Apr 10, 2026	14.80	15.12	14.80	14.93	14.93	1.50%	3,022,920
Apr 9, 2026	14.79	15.15	14.59	14.71	14.71	-0.07%	3,639,881
Apr 8, 2026	16.90	16.90	14.52	14.72	14.72	-2.52%	24,184,280
Apr 7, 2026	15.36	15.53	14.94	15.10	15.10	-0.72%	2,342,801
Apr 6, 2026	15.10	15.49	14.76	15.21	15.21	0.73%	1,899,988
Apr 2, 2026	14.40	15.20	14.00	15.10	15.10	0.40%	3,011,871
Apr 1, 2026	14.00	15.25	13.96	15.04	15.04	13.60%	4,123,864
Mar 30, 2026	14.09	14.09	13.00	13.24	13.24	-6.96%	5,394,444
Mar 27, 2026	14.78	15.30	14.00	14.23	14.23	-5.20%	3,814,067
Mar 25, 2026	15.90	16.34	14.40	15.01	15.01	-5.42%	7,420,209
Mar 24, 2026	16.24	16.24	15.50	15.87	15.87	2.85%	2,959,839
Mar 23, 2026	15.80	15.80	15.31	15.43	15.43	-4.10%	2,164,055
Mar 20, 2026	16.30	16.70	16.05	16.09	16.09	-0.68%	1,268,259
Mar 19, 2026	16.94	16.94	16.10	16.20	16.20	-4.37%	1,756,613
Mar 18, 2026	16.60	17.27	16.60	16.94	16.94	3.29%	1,865,007
Mar 17, 2026	16.70	16.70	16.02	16.40	16.40	-0.30%	1,505,789
Mar 16, 2026	16.86	16.86	16.13	16.45	16.45	-2.32%	1,831,437
Mar 13, 2026	17.30	17.30	16.75	16.84	16.84	-1.81%	1,370,751
Mar 12, 2026	17.17	17.30	16.77	17.15	17.15	-0.12%	1,728,517
Mar 11, 2026	17.39	18.15	17.05	17.17	17.17	0.18%	2,769,233
Mar 10, 2026	16.91	17.25	16.78	17.14	17.14	3.07%	1,541,223
Mar 9, 2026	16.70	16.93	16.24	16.63	16.63	-2.46%	1,750,530
Mar 6, 2026	17.40	17.56	17.00	17.05	17.05	-1.16%	1,361,405
Mar 5, 2026	17.69	17.98	17.07	17.25	17.25	-1.26%	1,829,116
Mar 4, 2026	17.50	18.22	17.22	17.47	17.47	-3.05%	3,429,688