NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.80	12.33	11.79	12.17	12.17	3.66%	1,463,154
Nov 9, 2026	12.00	12.00	11.70	11.74	11.74	-1.34%	413,241
Nov 8, 2026	11.67	12.04	11.67	11.90	11.90	1.80%	305,135
Nov 6, 2026	11.84	11.94	11.44	11.69	11.69	-1.27%	873,734
Nov 5, 2026	11.81	12.00	11.69	11.84	11.84	3.41%	1,141,876
Nov 4, 2026	11.19	11.55	11.08	11.45	11.45	3.15%	1,058,051
Nov 3, 2026	11.34	11.42	11.04	11.10	11.10	-0.54%	717,660
Nov 2, 2026	10.90	11.36	10.86	11.16	11.16	2.39%	1,200,017
Oct 30, 2026	11.28	11.28	10.80	10.90	10.90	-3.02%	1,219,024
Oct 29, 2026	11.18	11.45	11.00	11.24	11.24	0.09%	891,143
Oct 28, 2026	11.30	11.38	11.06	11.23	11.23	-1.40%	715,451
Oct 27, 2026	10.98	11.50	10.93	11.39	11.39	3.73%	1,243,844
Oct 26, 2026	11.24	11.28	10.88	10.98	10.98	-0.90%	1,023,542
Oct 23, 2026	11.34	11.40	10.66	11.08	11.08	-1.95%	2,191,199
Oct 22, 2026	11.51	11.56	11.12	11.30	11.30	-1.82%	1,248,830
Oct 21, 2026	11.91	12.05	11.47	11.51	11.51	-3.60%	1,160,664
Oct 19, 2026	12.52	12.89	11.80	11.94	11.94	-3.94%	1,157,222
Oct 16, 2026	12.13	12.60	12.00	12.43	12.43	2.47%	1,644,728
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