Kellton Tech Solutions Limited - KELLTONTEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.18	19.17	19.17	20.22	18.9	4.28M
February 19, 2026	20.35	19.71	19.71	20.35	19.26	9.51M
February 18, 2026	20.44	19.94	19.94	22	19.65	43.44M
February 17, 2026	17	19.9	19.9	20.35	16.92	36.58M
February 16, 2026	17.94	17.06	17.06	17.99	16.55	2.16M
February 13, 2026	18.3	17.99	17.99	18.45	17.55	3.64M
February 12, 2026	17.6	18.19	18.19	18.85	16.86	6.37M
February 11, 2026	18.1	17.58	17.58	18.15	17.42	3.09M
February 10, 2026	16.2	17.73	17.73	18.18	16.2	7.9M
February 09, 2026	15.65	16.18	16.18	16.3	15.65	1.63M
February 06, 2026	15.94	15.65	15.65	16.28	15.42	1.3M
February 05, 2026	16.48	15.94	15.94	16.5	15.9	986,508
February 04, 2026	16.08	16.39	16.39	16.5	15.8	1.21M
February 03, 2026	16.91	16.16	16.16	17.1	15.9	1.99M
February 02, 2026	16	15.51	15.51	16.09	15.12	1.75M
February 01, 2026	15.8	16.1	16.1	16.5	15.45	2.25M
January 30, 2026	15.53	15.51	15.51	15.75	15.2	930,672
January 29, 2026	15.82	15.59	15.59	16.2	15.41	1.72M
January 28, 2026	15.1	15.69	15.69	15.81	15.02	1.47M
January 27, 2026	15.08	14.89	14.89	15.15	14.6	1.83M
January 23, 2026	15.66	15.08	15.08	15.81	14.8	1.3M
January 22, 2026	15.12	15.66	15.66	15.95	15.12	1.53M
January 21, 2026	15.25	15.12	15.12	15.49	14.86	2.4M
January 20, 2026	15.95	15.3	15.3	16.12	14.85	2.83M
January 19, 2026	16.5	16.08	16.08	16.57	15.9	1.83M
January 16, 2026	16.67	16.47	16.47	16.85	16.46	1.1M
January 14, 2026	16.8	16.6	16.6	16.98	16.4	1.84M
January 13, 2026	17.2	16.79	16.79	17.33	16.58	2.36M
January 12, 2026	17.24	17.01	17.01	17.3	16.69	1.46M
January 09, 2026	17.97	17.22	17.22	18	17.16	2.68M
January 08, 2026	18.78	17.99	17.99	18.97	17.72	1.68M
January 07, 2026	18.2	18.78	18.78	19	18.1	1.95M
January 06, 2026	18.48	18.21	18.21	18.5	18.03	1.03M
January 05, 2026	19	18.39	18.39	19.22	18.3	1.64M
January 02, 2026	18.55	18.95	18.95	19.05	18.35	1.09M
January 01, 2026	18.8	18.52	18.52	18.88	18.37	734,548
December 31, 2025	18.11	18.75	18.75	18.83	18.09	1.04M
December 30, 2025	17.96	18.09	18.09	18.37	17.96	1.01M
December 29, 2025	18.67	18.25	18.25	18.67	18.2	1.15M
December 26, 2025	19.03	18.68	18.68	19.12	18.58	1.9M
December 24, 2025	19.43	18.99	18.98	19.67	18.86	1.26M
December 23, 2025	19.35	19.47	19.47	19.5	19.01	1.62M
December 22, 2025	18.72	19.34	19.34	19.78	18.62	2.93M
December 19, 2025	17.86	18.44	18.44	19.5	17.72	1.55M
December 18, 2025	17.7	17.85	17.85	18	17.62	1.02M
December 17, 2025	18.29	17.84	17.84	18.3	17.75	1.26M
December 16, 2025	18.48	18.25	18.25	18.48	18.18	625,654
December 15, 2025	18	18.55	18.55	18.7	17.97	1.25M
December 12, 2025	18.19	18.15	18.15	18.39	17.92	1.09M
December 11, 2025	18.3	18.19	18.19	18.46	18	1.45M
December 10, 2025	18.39	18.4	18.4	18.99	18.3	1.04M
December 09, 2025	17.83	18.46	18.46	18.6	17.51	1.81M
December 08, 2025	18.76	17.91	17.91	18.82	17.66	1.92M
December 05, 2025	19.14	18.71	18.71	19.16	18.67	1.29M
December 04, 2025	19.2	19.14	19.14	19.52	19.1	1.25M
December 03, 2025	19.35	19.15	19.15	19.5	19.08	881,263
December 02, 2025	19.49	19.45	19.45	19.56	19.28	938,865
December 01, 2025	19.57	19.6	19.6	19.79	19.46	1.41M
November 28, 2025	19.39	19.5	19.5	19.72	19.24	1.75M
November 27, 2025	19.35	19.4	19.4	19.95	19.25	1.96M

Kellton Tech Solutions Limited (KELLTONTEC.NS) NSE