NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	18.00	18.55	17.19	18.02	18.02	-6.00%	4,049,173
Feb 27, 2026	19.89	19.89	19.10	19.17	19.17	-3.67%	1,865,301
Feb 26, 2026	19.93	20.05	19.60	19.90	19.90	0.15%	2,128,926
Feb 25, 2026	20.01	20.38	19.50	19.87	19.87	-0.30%	3,033,825
Feb 24, 2026	20.00	20.09	19.40	19.93	19.93	-0.15%	2,546,649
Feb 23, 2026	19.21	20.25	19.15	19.96	19.96	4.12%	5,211,713
Feb 20, 2026	20.18	20.22	18.90	19.17	19.17	-2.74%	4,284,200
Feb 19, 2026	20.35	20.35	19.26	19.71	19.71	-1.15%	9,513,406
Feb 18, 2026	20.44	22.00	19.65	19.94	19.94	0.20%	43,390,820
Feb 17, 2026	17.00	20.35	16.92	19.90	19.90	16.65%	36,581,240
Feb 16, 2026	17.94	17.99	16.55	17.06	17.06	-5.17%	2,159,549
Feb 13, 2026	18.30	18.45	17.55	17.99	17.99	-1.10%	3,638,315
Feb 12, 2026	17.60	18.85	16.86	18.19	18.19	3.47%	6,367,732
Feb 11, 2026	18.10	18.15	17.42	17.58	17.58	-0.85%	3,089,369
Feb 10, 2026	16.20	18.18	16.20	17.73	17.73	9.58%	7,900,115
Feb 9, 2026	15.65	16.30	15.65	16.18	16.18	3.39%	1,625,571
Feb 6, 2026	15.94	16.28	15.42	15.65	15.65	-1.82%	1,304,466
Feb 5, 2026	16.48	16.50	15.90	15.94	15.94	-2.75%	986,508
Feb 4, 2026	16.08	16.50	15.80	16.39	16.39	1.42%	1,207,156
Feb 3, 2026	16.91	17.10	15.90	16.16	16.16	4.19%	1,985,504
Feb 2, 2026	16.00	16.09	15.12	15.51	15.51	-3.66%	1,748,825