Skip to main content
Kellton Tech Solutions Limited (BOM:519602)
India flag India · Delayed Price · Currency is INR
15.86
-0.19 (-1.18%)
At close: Apr 28, 2026

Kellton Tech Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8616.1315.6915.7715.77-0.57%96,030
Apr 28, 202615.9216.2515.7415.8615.86-1.18%148,723
Apr 27, 202615.6316.1115.6316.0516.052.88%193,496
Apr 24, 202616.2216.2215.4515.6015.60-2.68%154,365
Apr 23, 202615.7116.3615.7116.0316.03-1.11%175,152
Apr 22, 202616.9016.9015.9016.2116.211.00%185,985
Apr 21, 202616.3416.3415.9316.0516.050.69%290,419
Apr 20, 202615.6416.7515.3015.9415.941.08%639,445
Apr 17, 202615.0016.1914.8815.7715.775.20%663,301
Apr 16, 202615.2015.2314.9114.9914.990.27%445,707
Apr 15, 202614.6515.3014.6514.9514.952.33%394,310
Apr 13, 202614.1914.9014.1914.6114.61-2.27%238,533
Apr 10, 202614.7615.1314.7614.9514.951.63%200,021
Apr 9, 202614.7315.1714.6014.7114.71-0.07%315,113
Apr 8, 202616.8016.8014.5914.7214.72-2.32%724,801
Apr 7, 202614.9315.5414.9115.0715.07-0.99%231,614
Apr 6, 202615.0715.3914.7715.2215.221.06%167,983
Apr 2, 202614.5815.2014.0115.0615.060.07%266,569
Apr 1, 202613.7015.2013.7015.0515.0513.58%345,274
Mar 30, 202614.2014.2013.1013.2513.25-6.82%323,342
Mar 27, 202614.8015.1214.0914.2214.22-5.14%341,677
Mar 25, 202616.2016.4014.4414.9914.99-5.60%2,230,059
Mar 24, 202616.7816.7815.5415.8815.883.18%119,524
Mar 23, 202615.9915.9915.3115.3915.39-4.59%198,315
Mar 20, 202616.2716.7116.0516.1316.13-0.49%150,374
Mar 19, 202616.9516.9516.1216.2116.21-4.25%116,783
Mar 18, 202616.3017.2516.3016.9316.932.98%145,609
Mar 17, 202616.4016.6916.0716.4416.44-0.12%114,414
Mar 16, 202616.7816.8516.2816.4616.46-2.31%117,401
Mar 13, 202617.1017.1516.7616.8516.85-1.46%143,454
Mar 12, 202617.1917.2616.7717.1017.10-0.52%99,827
Mar 11, 202617.0218.1617.0217.1917.19-0.29%211,777
Mar 10, 202616.8117.2916.7717.2417.243.23%134,762
Mar 9, 202616.3617.0016.2116.7016.70-2.17%215,427
Mar 6, 202617.0217.5917.0017.0717.07-1.61%121,494
Mar 5, 202617.3317.9417.0717.3517.35-0.86%159,200
Mar 4, 202617.3618.2117.2117.5017.50-2.99%246,163
Mar 2, 202617.3118.5417.3118.0418.04-5.85%410,632
Feb 27, 202619.7019.7519.0919.1619.16-3.96%164,385
Feb 26, 202619.9920.0419.6419.9519.95-199,182
Feb 25, 202619.8120.4019.5119.9519.95-0.05%148,375
Feb 24, 202619.9720.0519.4119.9619.96-0.30%147,211
Feb 23, 202619.4320.2519.1520.0220.024.76%262,864
Feb 20, 202620.2320.2318.9919.1119.11-2.70%170,413
Feb 19, 202620.3820.4419.2719.6419.64-1.36%636,582
Feb 18, 202620.3822.0419.7519.9119.910.15%2,789,037
Feb 17, 202616.9720.3716.9719.8819.8816.53%1,933,798
Feb 16, 202617.9617.9616.7917.0617.06-5.01%305,703
Feb 13, 202618.2518.4117.6017.9617.96-0.94%161,158
Feb 12, 202617.5418.6617.0018.1318.133.36%291,007
Feb 11, 202618.3918.3917.3717.5417.54-1.13%129,453
Feb 10, 202616.1218.2516.1217.7417.749.51%491,124
Feb 9, 202615.6216.2515.6216.2016.203.38%59,341
Feb 6, 202615.8416.1415.5015.6715.67-1.94%52,604
Feb 5, 202616.0516.7815.8515.9815.98-2.50%85,088
Feb 4, 202616.1616.4815.8516.3916.391.11%87,437
Feb 3, 202617.9917.9915.9016.2116.215.26%63,245
Feb 2, 202616.4116.4115.1915.4015.40-4.41%86,059
Feb 1, 202615.5116.4715.4516.1116.113.40%197,684
Jan 30, 202615.5115.7715.2015.5815.580.06%88,456
Jan 29, 202615.5616.2015.4115.5715.57-1.02%89,963
Jan 28, 202615.0015.8115.0015.7315.735.85%110,244
Jan 27, 202615.0815.1914.5714.8614.86-1.85%98,349
Jan 23, 202615.3515.8115.0115.1415.14-3.13%90,702
Jan 22, 202615.0815.8015.0815.6315.633.03%82,371
Jan 21, 202615.0715.4514.8615.1715.17-0.85%106,639
Jan 20, 202616.0016.1115.0115.3015.30-4.73%185,478
Jan 19, 202616.9416.9415.9316.0616.06-3.77%140,381
Jan 16, 202616.6116.8516.3616.6916.69-159,595
Jan 14, 202616.8916.9616.5016.6916.69-0.83%151,639
Jan 13, 202617.0817.2916.6116.8316.83-1.29%112,930
Jan 12, 202617.0617.2516.7017.0517.05-1.39%132,139
Jan 9, 202617.8118.0017.2017.2917.29-3.73%123,007
Jan 8, 202618.9918.9917.7517.9617.96-4.21%181,633
Jan 7, 202618.2118.9918.1018.7518.752.91%157,686
Jan 6, 202618.4518.5218.0618.2218.22-1.09%56,170
Jan 5, 202618.9819.2018.3318.4218.42-2.80%107,422
Jan 2, 202618.9719.0718.3018.9518.952.32%172,047
Jan 1, 202618.7418.8618.3918.5218.52-1.07%30,740
Dec 31, 202517.7618.8217.7618.7218.723.03%75,111
Dec 30, 202517.5618.3417.5618.1718.17-0.71%101,595
Dec 29, 202518.6018.6618.2018.3018.30-2.09%64,099
Dec 26, 202518.8819.1718.6018.6918.69-1.32%64,940
Dec 24, 202519.5519.6918.8718.9418.94-2.72%123,767
Dec 23, 202519.4019.5819.0419.4719.470.52%137,506
Dec 22, 202518.9019.8018.7319.3719.374.76%248,700
Dec 19, 202518.1918.8717.7518.4918.493.70%84,732
Dec 18, 202517.5018.0017.5017.8317.83-0.17%87,385
Dec 17, 202518.1718.2917.8017.8617.86-2.14%154,578
Dec 16, 202518.2118.4918.1218.2518.25-1.78%54,646
Dec 15, 202519.3319.3318.0018.5818.582.26%81,433
Dec 12, 202518.1618.3817.9718.1718.17-0.06%105,634
Dec 11, 202518.4118.5518.0118.1818.18-1.03%115,709
Dec 10, 202518.5018.9418.3018.3718.37-0.49%69,284
Dec 9, 202517.9518.5917.5418.4618.462.90%75,599
Dec 8, 202518.5618.7617.7717.9417.94-4.22%144,283
Dec 5, 202519.1919.1918.6918.7318.73-2.35%75,533
Dec 4, 202519.2519.5019.0819.1819.180.10%59,287
Dec 3, 202519.6019.6019.1319.1619.16-1.39%51,563
Dec 2, 202519.2919.5819.2919.4319.43-0.87%56,304