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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	18.98	19.32	19.32	19.4	18.9	1.67M
November 25, 2025	19.54	18.88	18.88	19.74	18.47	3.4M
November 24, 2025	19.89	19.45	19.45	19.9	19.3	2.04M
November 21, 2025	19.97	19.9	19.9	20.13	19.65	1.66M
November 19, 2025	20.24	20.58	20.58	20.75	19.93	3.17M
November 18, 2025	20.93	20.24	20.24	21.08	20.17	3.3M
November 17, 2025	21.02	20.96	20.96	21.63	20.85	2.28M
November 14, 2025	21.32	21.02	21.02	21.33	20.9	1.56M
November 13, 2025	21.58	21.22	21.22	21.93	21.05	2.84M
November 12, 2025	21.28	21.17	21.17	21.83	20.8	1.72M
November 11, 2025	21.56	21.16	21.16	21.56	20.95	1.53M
November 10, 2025	21.09	21.56	21.56	22.1	21.01	3.21M
November 07, 2025	20.85	21.09	21.09	21.22	20.43	2.56M
November 06, 2025	21.5	21.03	21.03	21.51	20.86	1.8M
November 04, 2025	21.69	21.28	21.28	21.75	21.16	2.26M
November 03, 2025	22.2	21.53	21.53	22.26	21.26	3.43M
October 31, 2025	22.6	21.99	21.99	22.8	21.82	8.46M
October 30, 2025	20.48	22.15	22.15	22.42	20.28	35.39M
October 29, 2025	20.2	20.02	20.02	20.4	19.92	4.23M
October 28, 2025	20.65	19.98	19.98	21.1	19.92	8.4M
October 27, 2025	20.98	20.45	20.45	21.25	20.34	9.75M
October 24, 2025	22	20.57	20.57	22.2	20.44	14.04M
October 23, 2025	23.8	21.99	21.99	23.8	21.9	7.05M
October 21, 2025	22.65	23.03	23.03	23.48	22.35	2.29M
October 20, 2025	22.98	22.21	22.21	23.06	22.05	2.16M
October 17, 2025	22.87	22.85	22.85	23.03	22.64	1.18M
October 16, 2025	23.2	22.87	22.87	23.27	22.76	3.75M
October 15, 2025	23.01	22.98	22.98	23.29	22.92	1.27M
October 14, 2025	23.59	22.91	22.91	24	22.81	2.53M
October 13, 2025	23.8	23.59	23.59	23.88	23.5	1.64M
October 10, 2025	23.75	23.91	23.91	24.34	23.7	4.21M
October 09, 2025	23.82	23.71	23.71	23.93	23.65	1.21M
October 08, 2025	23.98	23.77	23.77	23.98	23.66	1.07M
October 07, 2025	24.11	23.84	23.84	24.15	23.78	1.71M
October 06, 2025	24.25	23.98	23.98	24.47	23.9	3.09M
October 03, 2025	23.99	23.99	23.99	26.14	23.8	12.91M
October 01, 2025	23.98	23.9	23.9	24.2	23.85	1.12M
September 30, 2025	23.96	23.87	23.87	24.22	23.6	1.88M
September 29, 2025	24	23.96	23.96	24.75	23.25	2.74M
September 26, 2025	25	23.96	23.96	25	23.8	2.41M
September 25, 2025	24.69	24.98	24.98	25.16	24.3	3.91M
September 24, 2025	25.5	24.48	24.48	25.7	24.41	6.5M
September 23, 2025	25.85	25.54	25.54	26.06	25.45	6.26M
September 22, 2025	26.41	25.85	25.85	26.56	25.75	2.34M
September 19, 2025	27.18	26.75	26.75	27.25	26.65	1.65M
September 18, 2025	27.06	26.94	26.94	27.25	26.65	1.74M
September 17, 2025	27.13	26.85	26.85	27.6	26.75	2.39M
September 16, 2025	26.91	26.92	26.92	27.32	26.71	1.93M
September 15, 2025	27.11	26.72	26.72	27.2	26.58	1.61M
September 12, 2025	27.6	27.11	27.11	27.71	27	2.15M
September 11, 2025	27.53	27.6	27.6	27.75	26.82	3.9M
September 10, 2025	26.24	27.19	27.19	28.1	26.2	9.45M
September 09, 2025	26.2	25.8	25.8	26.29	25.48	2.57M
September 08, 2025	25.7	26	26	28.13	25.7	11.02M

Kellton Tech Solutions Limited (KELLTONTEC.NS) NSE