Kellton Tech

Kellton Tech Solutions Ltd Historical Data

NSEBSE

₹18.75

(3.65%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	19.57	19.79	19.46	19.6	4,154	2,76,62,749.26	6,71,717
02-Dec-2025	19.49	19.56	19.28	19.45	3,076	1,82,37,395.38	4,86,577
03-Dec-2025	19.35	19.5	19.08	19.15	3,426	1,69,54,557.17	4,63,345
04-Dec-2025	19.2	19.52	19.1	19.14	2,675	2,40,85,155.54	5,75,984
05-Dec-2025	19.14	19.16	18.67	18.71	3,959	2,42,13,516.42	7,37,737
08-Dec-2025	18.76	18.82	17.66	17.91	6,400	3,48,42,775.77	10,25,546
09-Dec-2025	17.83	18.6	17.51	18.46	4,153	3,27,28,340.46	8,27,974
10-Dec-2025	18.39	18.99	18.3	18.4	3,290	1,92,40,001.34	4,83,977
11-Dec-2025	18.3	18.46	18	18.19	3,513	2,63,40,762.58	8,14,061
12-Dec-2025	18.19	18.39	17.92	18.15	3,247	1,97,72,134.59	4,69,227
15-Dec-2025	18	18.7	17.97	18.55	3,969	2,28,35,262.11	5,44,791
16-Dec-2025	18.48	18.48	18.18	18.25	2,456	1,13,47,491.2	3,51,521
17-Dec-2025	18.29	18.3	17.75	17.84	3,334	2,26,11,412.91	7,54,953
18-Dec-2025	17.7	18	17.62	17.85	3,277	1,79,86,236.02	3,86,877
19-Dec-2025	17.86	19.5	17.72	18.44	4,963	2,81,39,786.09	6,85,608
22-Dec-2025	18.72	19.78	18.62	19.34	9,169	5,66,48,893.79	11,06,755
23-Dec-2025	19.35	19.5	19.01	19.47	4,294	3,14,53,231.87	7,53,789
24-Dec-2025	19.43	19.67	18.86	18.98	4,411	2,41,68,274.14	6,28,333
26-Dec-2025	19.03	19.12	18.58	18.68	6,606	3,57,61,881.44	8,29,774
29-Dec-2025	18.67	18.67	18.2	18.25	3,849	2,10,48,401.55	6,34,361
30-Dec-2025	17.96	18.37	17.96	18.09	3,725	1,82,34,513.68	5,36,186
31-Dec-2025	18.11	18.83	18.09	18.75	3,243	1,93,57,225.18	3,85,324

Kellton Tech: Related NEWS

No Record Found

Invest wise with Expert advice