Kellton Tech

Kellton Tech Solutions Ltd Historical Data

NSEBSE

₹21.09

(0.29%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	23.98	23.98	23.66	23.77	3,737	2,53,82,954.49	3,82,761
09-Oct-2025	23.82	23.93	23.65	23.71	4,342	2,86,41,264.48	4,72,926
10-Oct-2025	23.75	24.34	23.7	23.91	6,787	10,10,83,182.89	25,73,411
13-Oct-2025	23.8	23.88	23.5	23.59	5,386	3,87,17,415.36	7,24,952
14-Oct-2025	23.59	24	22.81	22.91	7,474	5,91,00,947.58	11,32,840
15-Oct-2025	23.01	23.29	22.92	22.98	4,888	2,93,60,845.95	5,22,267
16-Oct-2025	23.2	23.27	22.76	22.87	4,967	8,60,30,572.26	28,58,446
17-Oct-2025	22.87	23.03	22.64	22.85	5,383	2,69,79,980.6	5,59,424
20-Oct-2025	22.98	23.06	22.05	22.21	8,398	4,84,34,043.05	11,34,330
21-Oct-2025	22.65	23.48	22.35	23.03	8,342	5,28,52,071.06	8,34,085
23-Oct-2025	23.8	23.8	21.9	21.99	12,223	15,76,40,063.8	31,76,204
24-Oct-2025	22	22.2	20.44	20.57	22,428	29,46,18,111.09	72,49,057
27-Oct-2025	20.98	21.25	20.34	20.45	18,468	20,22,35,174.79	33,49,730
28-Oct-2025	20.65	21.1	19.92	19.98	15,683	17,10,15,577.05	38,76,302
29-Oct-2025	20.2	20.4	19.92	20.02	7,624	8,50,15,279.46	21,65,265
30-Oct-2025	20.48	22.42	20.28	22.15	53,347	77,21,05,411.86	52,21,859
31-Oct-2025	22.6	22.8	21.82	21.99	15,513	18,76,88,572.35	22,45,054
03-Nov-2025	22.2	22.26	21.26	21.53	8,611	7,41,54,388.39	14,09,909
04-Nov-2025	21.69	21.75	21.16	21.28	5,567	4,85,19,143.17	9,29,787
06-Nov-2025	21.5	21.51	20.86	21.03	5,354	3,79,24,808.74	8,32,740
07-Nov-2025	20.85	21.22	20.43	21.09	5,608	5,33,25,074.15	9,10,541

Kellton Tech: Related NEWS

No Record Found

Invest wise with Expert advice