Kellton Tech

Kellton Tech Solutions Ltd Historical Data

NSEBSE

₹18.44

(3.31%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	20.24	20.75	19.93	20.58	6,543	6,40,19,078.7	15,73,476
20-Nov-2025	20.67	20.95	19.85	19.97	8,415	8,57,24,198.32	24,09,155
21-Nov-2025	19.97	20.13	19.65	19.9	4,393	3,30,27,917.54	7,72,666
24-Nov-2025	19.89	19.9	19.3	19.45	5,449	3,98,63,899.01	11,41,716
25-Nov-2025	19.54	19.74	18.47	18.88	7,631	6,48,12,223.83	17,85,357
26-Nov-2025	18.98	19.4	18.9	19.32	4,379	3,21,16,995.48	5,82,316
27-Nov-2025	19.35	19.95	19.25	19.4	5,889	3,81,09,385.61	8,61,754
28-Nov-2025	19.39	19.72	19.24	19.5	4,852	3,39,74,549.42	7,61,665
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

Kellton Tech: Related NEWS

No Record Found

Invest wise with Expert advice