NSE:KELLTONTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	14.86	15.70	14.81	15.07	15.07	1.41%	18,231,630
Aug 27, 2026	13.50	15.45	13.30	14.86	14.86	9.99%	58,182,615
Aug 26, 2026	13.65	13.76	13.40	13.51	13.51	-0.88%	1,190,023
Aug 25, 2026	13.76	14.05	13.55	13.63	13.63	-0.94%	1,302,102
Aug 24, 2026	13.56	14.52	13.50	13.76	13.76	1.47%	3,572,880
Aug 21, 2026	13.53	13.84	13.42	13.56	13.56	-0.29%	1,668,122
Aug 20, 2026	13.40	13.76	13.40	13.60	13.60	1.95%	1,145,893
Aug 19, 2026	13.76	13.76	13.30	13.34	13.34	-2.49%	1,537,449
Aug 18, 2026	13.54	13.89	13.45	13.68	13.68	1.03%	1,591,673
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