NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.87	15.94	15.62	15.68	-	-0.88%	836,377
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
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