NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.00	15.00	14.68	14.81	14.81	-0.74%	977,602
Jul 16, 2026	15.15	15.24	14.87	14.92	14.92	-0.07%	844,129
Jul 15, 2026	15.08	15.14	14.79	14.93	14.93	-0.99%	1,713,964
Jul 14, 2026	15.53	15.54	15.01	15.08	15.08	-2.39%	1,436,036
Jul 13, 2026	15.40	15.76	15.10	15.45	15.45	0.59%	2,541,085
Jul 10, 2026	14.99	15.65	14.99	15.36	15.36	3.09%	1,817,365
Jul 9, 2026	15.05	15.19	14.78	14.90	14.90	-0.93%	1,182,588
Jul 8, 2026	15.46	15.50	14.95	15.04	15.04	-2.78%	1,302,075
Jul 7, 2026	15.42	15.81	15.30	15.47	15.47	1.11%	1,564,499
Jul 6, 2026	15.57	15.58	15.17	15.30	15.30	-1.80%	998,260
Jul 3, 2026	15.79	15.94	15.51	15.58	15.58	-0.57%	1,230,975
Jul 2, 2026	15.35	15.94	15.35	15.67	15.67	2.42%	2,005,400
Jul 1, 2026	15.26	15.47	15.20	15.30	15.30	-0.13%	893,541
Jun 30, 2026	15.30	15.39	14.98	15.32	15.32	0.07%	1,122,516
Jun 29, 2026	15.37	15.50	15.15	15.31	15.31	-0.46%	911,529
Jun 25, 2026	15.60	15.67	15.32	15.38	15.38	-1.16%	1,066,588
Jun 24, 2026	15.64	15.73	15.41	15.56	15.56	-0.51%	1,050,556
Jun 23, 2026	15.49	16.23	15.40	15.64	15.64	0.32%	3,021,677
Jun 22, 2026	15.76	15.85	15.51	15.59	15.59	0.19%	2,303,373
Jun 19, 2026	15.72	15.72	15.40	15.56	15.56	-1.27%	1,346,615
Jun 18, 2026	15.87	15.94	15.62	15.76	15.76	-0.38%	1,371,711
Jun 17, 2026	15.80	16.15	15.66	15.82	15.82	0.64%	2,450,648
Jun 16, 2026	15.49	15.88	15.37	15.72	15.72	1.95%	2,937,246
Jun 15, 2026	15.58	16.17	15.30	15.42	15.42	1.11%	4,773,435
Jun 12, 2026	15.18	15.35	15.00	15.25	15.25	1.60%	1,479,985
Jun 11, 2026	15.30	15.30	14.90	15.01	15.01	-1.44%	1,780,350
Jun 10, 2026	15.20	15.49	15.10	15.23	15.23	0.20%	1,702,528
Jun 9, 2026	15.26	15.90	14.84	15.20	15.20	-0.20%	4,540,440
Jun 8, 2026	15.70	15.70	15.06	15.23	15.23	-2.87%	2,153,542
Jun 5, 2026	16.23	16.23	15.65	15.68	15.68	-1.82%	2,717,886
Jun 4, 2026	16.41	16.59	15.93	15.97	15.97	-2.68%	3,346,270
Jun 3, 2026	17.26	17.50	16.20	16.41	16.41	-2.44%	6,628,631
Jun 2, 2026	15.71	18.06	15.56	16.82	16.82	7.13%	29,139,270
Jun 1, 2026	16.30	16.50	15.63	15.70	15.70	-5.59%	3,541,802
May 29, 2026	16.76	16.94	16.15	16.63	16.63	-0.78%	4,104,739
May 27, 2026	16.33	17.45	16.33	16.76	16.76	2.76%	4,786,833
May 26, 2026	15.87	17.04	15.78	16.31	16.31	2.71%	8,434,553
May 25, 2026	15.43	16.14	15.32	15.88	15.88	4.40%	3,544,119
May 22, 2026	15.23	15.39	15.14	15.21	15.21	-0.13%	843,338
May 21, 2026	15.34	15.70	15.15	15.23	15.23	0.07%	1,933,458
May 20, 2026	15.20	15.34	15.00	15.22	15.22	0.79%	1,623,623
May 19, 2026	14.75	15.49	14.75	15.10	15.10	2.51%	2,674,883
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