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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	25.54	25.28	25.28	25.79	25.13	1.58M
September 04, 2025	25.87	25.38	25.38	26.09	25.3	1.48M
September 03, 2025	25.55	25.62	25.62	25.98	25.51	1.04M
September 02, 2025	25.73	25.66	25.66	26.1	25.57	1.76M
September 01, 2025	25.74	25.67	25.67	26.15	25.54	1.18M
August 29, 2025	25.77	25.65	25.65	25.98	25.4	1.23M
August 28, 2025	25.48	25.66	25.66	25.82	25.1	1.54M
August 26, 2025	25.8	25.48	25.48	26.06	25.36	1.97M
August 25, 2025	26.01	25.81	25.81	26.3	25.71	1.28M
August 22, 2025	25.99	25.81	25.81	26.15	25.69	1.6M
August 21, 2025	26.2	25.9	25.9	26.29	25.81	1.84M
August 20, 2025	25.96	25.92	25.92	26.56	25.75	3.57M
August 19, 2025	26	25.89	25.89	26.73	25.51	5.07M
August 18, 2025	27.79	26.03	26.03	28.35	25.55	4.9M
August 14, 2025	25.17	27.22	27.22	29.05	24.86	5.17M
August 13, 2025	25.51	25.05	25.05	27.7	24.8	9.66M
August 12, 2025	25.38	25.13	25.13	25.87	25.01	1.41M
August 11, 2025	25.49	25.2	25.2	26.09	25.1	1.51M
August 08, 2025	26.4	25.71	25.71	26.4	25.52	1.61M
August 07, 2025	26.2	25.92	25.92	26.25	25.15	2.94M
August 06, 2025	27.5	26.43	26.43	27.63	26.11	2.42M
August 05, 2025	27.57	27.39	27.39	27.85	27.01	2.42M
August 04, 2025	28.3	27.35	27.35	28.3	26.83	4.04M
August 01, 2025	28.48	28.13	28.13	29.08	27.8	2.73M
July 31, 2025	28.87	28.48	28.48	29.19	27.61	4.41M
July 30, 2025	29.57	29.1	29.1	30.45	28.41	10.59M
July 29, 2025	26.94	29.34	29.34	29.98	26.86	22.5M
July 28, 2025	31	26.54	26.54	31	25.9	14.34M
July 25, 2025	29.78	32.15	32.15	33.15	28.6	38.95M
July 24, 2025	28.64	27.63	27.63	28.93	27.4	4.84M
July 23, 2025	28.8	28.36	28.36	28.99	27.84	3.43M
July 22, 2025	29.27	28.59	28.59	29.59	28.5	4.64M
July 21, 2025	28.32	29.12	29.12	29.3	28.2	7.06M
July 18, 2025	28.58	28.04	28.04	29	27.79	5.15M
July 17, 2025	28.64	28.44	28.44	28.96	28.28	6.76M
July 16, 2025	27.02	28.37	28.37	28.75	26.96	23.01M
July 15, 2025	26.59	26.35	26.35	26.83	26.3	1.72M
July 14, 2025	26.96	26.4	26.4	27.1	26.24	2.02M
July 11, 2025	27.6	26.96	26.96	27.94	26.8	3.1M
July 10, 2025	27.59	27.7	27.7	28.14	27.45	3.66M
July 09, 2025	27.3	27.46	27.46	27.76	27.28	3.12M

Kellton Tech Solutions Limited (KELLTONTEC.NS) NSE