NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	13.68	13.70	13.40	13.54	13.54	-1.24%	1,402,054
Aug 14, 2026	13.76	13.92	13.64	13.71	13.71	-0.51%	983,381
Aug 13, 2026	13.81	13.99	13.75	13.78	13.78	-0.36%	824,746
Aug 12, 2026	13.98	13.98	13.73	13.83	13.83	-1.07%	882,650
Aug 11, 2026	13.50	14.06	13.50	13.98	13.98	-0.43%	1,126,881
Aug 10, 2026	14.05	14.12	13.82	14.04	14.04	-0.57%	2,148,428
Aug 7, 2026	14.15	14.26	14.05	14.12	14.12	-0.49%	761,475
Aug 6, 2026	14.17	14.34	14.10	14.19	14.19	0.14%	1,222,987
Aug 5, 2026	14.34	14.39	14.14	14.17	14.17	-0.42%	1,032,656
Aug 4, 2026	14.30	14.40	14.14	14.23	14.23	-0.28%	1,140,755
Aug 3, 2026	14.27	14.40	14.15	14.27	14.27	0.63%	1,738,942
Jul 31, 2026	13.85	14.26	13.78	14.18	14.18	2.09%	2,018,692
Jul 30, 2026	14.11	14.14	13.85	13.89	13.89	-1.77%	1,680,723
Jul 29, 2026	14.21	14.26	14.10	14.14	14.14	-0.42%	1,121,057
Jul 28, 2026	14.14	14.60	14.02	14.20	14.20	0.71%	2,461,043
Jul 27, 2026	14.22	14.69	14.02	14.10	14.10	0.07%	1,690,609
Jul 24, 2026	14.43	14.47	14.01	14.09	14.09	-1.95%	2,222,911
Jul 23, 2026	14.50	14.70	14.27	14.37	14.37	-0.90%	1,647,986
Jul 22, 2026	14.69	14.69	14.45	14.50	14.50	-1.29%	1,178,038
Jul 21, 2026	14.75	14.92	14.66	14.69	14.69	-0.41%	836,976
Jul 20, 2026	14.91	14.91	14.70	14.75	14.75	-0.41%	658,002
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