Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Kellton Tech Solutions Limited (KELLTONTEC.NS)

114.09
-0.32
(-0.28%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025114.41117.60113.11114.09114.09703,471
Apr 23, 2025113.86118.00113.11114.41114.411,067,116
Apr 22, 2025113.40114.38111.49112.28112.28347,834
Apr 21, 2025109.55113.51109.25112.57112.57496,584
Apr 17, 2025109.50111.60108.50109.75109.75286,081
Apr 16, 2025110.00111.99109.41110.60110.60330,228
Apr 15, 2025108.19110.50107.29109.80109.80402,072
Apr 11, 2025109.50110.49105.30105.65105.65305,058
Apr 9, 2025105.99106.00102.84105.15105.15192,726
Apr 8, 2025108.00108.20104.64105.49105.49344,484
Apr 7, 202598.70104.8095.01103.27103.27804,627
Apr 4, 2025112.31112.40107.01108.48108.48571,051
Apr 3, 2025111.99114.19109.12112.75112.75458,024
Apr 2, 2025109.60114.00107.00113.10113.10717,804
Apr 1, 2025107.40110.55106.71109.60109.60544,007
Mar 28, 2025107.40111.59106.26107.02107.02839,151
Mar 27, 2025109.95110.85106.15106.99106.991,044,370
Mar 26, 2025112.10114.89108.56109.30109.30758,957
Mar 25, 2025117.90119.50110.96111.55111.55942,355
Mar 24, 2025116.70119.00116.11116.87116.87692,365
Mar 21, 2025113.00117.00113.00115.39115.39631,489
Mar 20, 2025114.49117.50112.10112.77112.77688,958
Mar 19, 2025108.20114.70108.20113.58113.581,096,202
Mar 18, 2025103.80103.80103.80103.80103.80-
Mar 17, 2025107.42109.49102.80103.80103.80651,184
Mar 13, 2025109.00110.49106.20106.62106.62477,954
Mar 12, 2025110.00111.99106.79108.87108.87570,554
Mar 11, 2025110.70111.80108.00109.41109.41626,826
Mar 10, 2025119.45121.30111.01111.83111.83679,433
Mar 7, 2025117.08121.80115.50118.54118.54843,772
Mar 6, 2025115.30118.28115.30116.54116.54593,791
Mar 5, 2025112.20117.25112.16114.65114.65753,919
Mar 4, 2025105.00114.30105.00112.16112.161,096,890
Mar 3, 2025110.00112.86101.11107.41107.411,492,999
Feb 28, 2025114.95115.30107.10108.56108.56959,572
Feb 27, 2025124.00124.45114.41116.07116.07848,518
Feb 25, 2025122.79125.30122.50123.51123.51386,018
Feb 24, 2025123.00124.34120.31122.79122.79486,744
Feb 21, 2025127.70131.00123.46124.40124.40645,573
Feb 20, 2025125.50128.50125.20127.91127.91573,832
Feb 19, 2025120.00128.00118.13126.78126.78919,658
Feb 18, 2025122.45124.75115.66119.19119.19932,773
Feb 17, 2025127.80129.24117.70122.31122.311,477,052
Feb 14, 2025139.00140.00125.51126.67126.671,746,044
Feb 13, 2025137.50138.66131.72134.32134.32724,766
Feb 12, 2025133.30138.00127.40136.70136.701,256,510
Feb 11, 2025141.35141.35132.22133.95133.951,079,852
Feb 10, 2025144.75145.50140.10141.38141.38557,694
Feb 7, 2025147.42148.12143.26144.54144.54524,588
Feb 6, 2025148.20152.00146.50147.39147.39785,556
Feb 5, 2025146.00148.99144.99145.50145.50714,337
Feb 4, 2025143.68148.82143.19145.41145.41541,826
Feb 3, 2025143.55144.60140.50142.34142.34655,438
Feb 1, 2025146.38149.90142.56145.17145.17810,486
Jan 31, 2025143.10146.62142.31145.58145.58821,364
Jan 30, 2025145.21147.90141.10142.18142.181,108,070
Jan 29, 2025138.91147.55138.91145.08145.081,298,197
Jan 28, 2025148.16151.14130.82138.21138.214,096,119
Jan 27, 2025155.17155.17147.46148.42148.421,485,023
Jan 24, 2025161.78164.61155.56157.35157.351,760,085
Jan 23, 2025153.00167.67153.00160.84160.845,025,395
Jan 22, 2025156.26156.62148.40153.52153.521,600,104
Jan 21, 2025165.10165.80155.50156.27156.271,883,057
Jan 20, 2025154.63165.69154.62164.18164.182,534,372
Jan 17, 2025155.39156.78152.01153.62153.621,088,916
Jan 16, 2025149.50162.95149.50155.37155.374,076,933
Jan 15, 2025150.10151.70144.93147.02147.021,140,602
Jan 14, 2025145.99152.25145.17148.76148.761,774,231
Jan 13, 2025154.88157.00142.45144.87144.871,892,336
Jan 10, 2025163.00165.40153.60156.94156.942,739,582
Jan 9, 2025166.80168.70158.60160.32160.321,365,323
Jan 8, 2025172.00176.60165.60166.95166.954,774,159
Jan 7, 2025148.80174.40148.15171.50171.505,804,246
Jan 6, 2025158.00158.83147.00147.61147.611,336,669
Jan 3, 2025157.99162.50157.62159.42159.421,040,429
Jan 2, 2025157.00162.50156.25158.05158.05972,719
Jan 1, 2025151.00158.30150.62156.48156.481,596,120
Dec 31, 2024146.25151.36144.80150.22150.22706,202
Dec 30, 2024149.50149.90146.20146.82146.82576,799
Dec 27, 2024150.90151.51148.00148.95148.95635,758
Dec 26, 2024155.00155.30149.51150.28150.28771,090
Dec 24, 2024150.95158.23150.05154.59154.591,208,867
Dec 23, 2024154.95157.38149.20150.56150.56925,692
Dec 20, 2024164.00167.49152.20153.10153.102,297,873
Dec 19, 2024159.00164.45156.96163.19163.191,362,530
Dec 18, 2024167.51170.39161.50162.37162.371,487,461
Dec 17, 2024175.00177.30167.10168.21168.212,601,906
Dec 16, 2024165.00177.50164.00171.64171.647,385,116
Dec 13, 2024158.00163.01154.40161.68161.681,246,280
Dec 12, 2024165.00165.79158.00158.56158.561,228,818
Dec 11, 2024168.00171.19162.15164.68164.683,728,350
Dec 10, 2024163.99164.70159.20163.27163.271,638,507
Dec 9, 2024152.47166.70151.99162.76162.764,627,732
Dec 6, 2024147.20155.00146.64151.87151.871,668,062
Dec 5, 2024146.50150.39145.61147.13147.13808,978
Dec 4, 2024148.28149.15144.75146.10146.10595,658
Dec 3, 2024151.25152.90147.10147.87147.87764,057
Dec 2, 2024147.75151.95145.51150.34150.34884,602
Nov 29, 2024147.95149.33145.25147.13147.13453,994
Nov 28, 2024150.90154.45146.30147.23147.231,071,265
Nov 27, 2024148.13151.52146.47149.95149.95842,128
Nov 26, 2024142.50148.89141.01147.10147.101,380,728
Nov 25, 2024144.00146.00141.00141.80141.80593,837
Nov 22, 2024137.65143.07135.00141.87141.87918,570
Nov 21, 2024140.00140.89135.41135.80135.80796,142
Nov 19, 2024142.01146.58140.15141.11141.11467,306
Nov 18, 2024143.80144.30137.55141.44141.441,044,006
Nov 14, 2024142.20147.80141.32142.59142.59922,377
Nov 13, 2024144.00148.88140.55141.40141.401,254,350
Nov 12, 2024152.60154.70144.20145.02145.02977,018
Nov 11, 2024152.99156.58150.30151.61151.611,078,895
Nov 8, 2024159.90164.35152.10153.83153.832,336,207
Nov 7, 2024161.89165.30157.10157.93157.933,363,502
Nov 6, 2024148.14161.40146.03159.78159.785,678,385
Nov 5, 2024140.60147.00138.91145.26145.26889,449
Nov 4, 2024143.96144.00139.23140.49140.49459,921
Nov 1, 2024141.20144.55140.85144.21144.21487,144
Oct 31, 2024140.85142.73138.41139.96139.96433,070
Oct 30, 2024136.45141.80135.50140.26140.26712,785
Oct 29, 2024135.45137.59132.27136.18136.18525,677
Oct 28, 2024132.10136.94130.05134.99134.99734,230
Oct 25, 2024136.00138.74128.81130.97130.971,122,488
Oct 24, 2024140.25141.00133.66135.76135.76803,929
Oct 23, 2024139.22144.15134.77140.07140.071,164,163
Oct 22, 2024145.00146.80137.00137.62137.621,294,819
Oct 21, 2024155.00156.20146.10147.10147.101,203,328
Oct 18, 2024146.55154.00142.42152.76152.761,443,485
Oct 17, 2024149.45157.00146.27147.55147.551,281,940
Oct 16, 2024152.00154.30147.20148.77148.77708,578
Oct 15, 2024149.00157.40148.50152.36152.362,158,266
Oct 14, 2024146.30151.50144.62148.98148.981,037,980
Oct 11, 2024149.65151.00146.50146.99146.99463,792
Oct 10, 2024154.89157.70148.27150.22150.221,207,435
Oct 9, 2024142.00153.79142.00151.44151.442,969,392
Oct 8, 2024130.80142.65130.07141.86141.861,307,734
Oct 7, 2024140.15143.50128.50132.52132.521,392,364
Oct 4, 2024139.28144.00134.67139.20139.201,078,397
Oct 3, 2024143.00145.79138.50139.62139.621,126,231
Oct 1, 2024137.20148.45137.02147.08147.082,306,622
Sep 30, 2024139.80140.60135.10136.97136.97764,540
Sep 27, 2024134.65141.90134.65137.52137.521,268,768
Sep 26, 2024136.99137.69132.12133.90133.90539,176
Sep 25, 2024138.00138.72134.02136.54136.54919,194
Sep 24, 2024141.00141.80137.10137.78137.78463,725
Sep 23, 2024140.01142.99138.98139.52139.52727,916
Sep 20, 2024138.70141.60136.14138.12138.12985,041
Sep 19, 2024141.60144.43133.32136.06136.061,155,427
Sep 18, 2024144.25144.80140.00140.45140.45762,359
Sep 17, 2024146.40146.70143.00143.97143.97554,870
Sep 16, 2024149.54149.79145.20146.04146.04516,592
Sep 13, 2024145.78151.49144.45148.48148.48974,770
Sep 12, 2024144.80146.85142.60145.31145.31812,787
Sep 11, 2024147.60149.39143.00143.75143.75525,657
Sep 10, 2024147.79149.70146.47147.58147.58574,237
Sep 9, 2024148.50148.50142.54147.08147.081,253,953
Sep 6, 2024152.00152.90147.20148.06148.06783,849
Sep 5, 2024150.15153.45150.15152.07152.07508,116
Sep 4, 2024149.89152.88149.00150.04150.04616,375
Sep 3, 2024152.89154.68151.55152.06152.06575,622
Sep 2, 2024154.30159.90151.60152.77152.77834,034
Aug 30, 2024158.40161.95151.60153.93153.931,360,977
Aug 29, 2024162.10165.45156.21157.52157.521,501,979
Aug 28, 2024163.00167.00161.00161.97161.971,224,776
Aug 27, 2024164.89164.89161.20163.32163.32917,605
Aug 26, 2024168.00171.60164.00164.89164.891,312,413
Aug 23, 2024164.80169.00163.01165.98165.981,444,273
Aug 22, 2024167.28172.70163.10164.20164.201,926,346
Aug 21, 2024164.50171.80163.00165.32165.322,884,792
Aug 20, 2024163.26169.00161.79163.65163.652,426,721
Aug 19, 2024154.90165.80154.00161.98161.982,540,007
Aug 16, 2024148.49158.00147.51153.68153.681,735,267
Aug 14, 2024148.40149.59142.23146.95146.95880,425
Aug 13, 2024153.00159.99145.00146.61146.611,920,892
Aug 12, 2024149.60154.79146.70151.80151.80866,399
Aug 9, 2024153.90155.46150.00150.41150.41451,613
Aug 8, 2024155.40157.60149.15150.56150.56694,358
Aug 7, 2024149.46158.00145.00154.22154.22868,367
Aug 6, 2024148.34153.70142.25144.50144.501,258,320
Aug 5, 2024145.10151.60141.15144.74144.742,007,514
Aug 2, 2024154.85158.90152.30155.52155.52802,847
Aug 1, 2024161.75165.00155.35157.26157.261,033,824
Jul 31, 2024158.83164.50156.80160.96160.961,558,491
Jul 30, 2024157.65161.45153.50157.60157.601,101,177
Jul 29, 2024163.25163.80156.50157.14157.141,123,013
Jul 26, 2024164.68168.00161.12161.96161.961,158,418
Jul 25, 2024161.00167.92159.05163.78163.781,595,579
Jul 24, 2024158.65164.40153.45163.54163.542,419,746
Jul 23, 2024149.89158.80138.90157.08157.083,433,513
Jul 22, 2024149.40159.00148.10148.74148.741,998,506
Jul 19, 2024161.90165.50149.10150.35150.353,654,920
Jul 18, 2024159.79174.80155.30159.52159.525,226,083
Jul 16, 2024180.00180.00163.89163.89163.897,275,040
Jul 15, 2024159.50184.30158.36182.11182.1112,178,356
Jul 12, 2024145.45163.70143.46153.59153.599,455,916
Jul 11, 2024139.49146.00138.56143.29143.293,884,457
Jul 10, 2024138.98140.85131.49137.39137.395,910,770
Jul 9, 2024123.90144.80123.32141.46141.4619,556,389
Jul 8, 2024116.67123.45116.50122.14122.144,723,390
Jul 5, 2024111.18117.78110.55115.81115.812,747,477
Jul 4, 2024109.19113.40109.12111.18111.182,050,017
Jul 3, 2024108.45109.28107.72108.62108.62529,677
Jul 2, 2024108.71110.50107.30107.94107.941,041,112
Jul 1, 2024105.54109.67105.06108.27108.271,137,248
Jun 28, 2024104.38107.00104.11105.54105.54959,663
Jun 27, 2024107.10109.00103.20103.72103.72979,531
Jun 26, 2024108.60109.43107.00107.49107.49778,738
Jun 25, 2024110.25112.39108.30108.99108.99951,708
Jun 24, 2024112.30113.34109.30109.75109.751,494,402
Jun 21, 2024111.38117.80111.00112.41112.413,491,351
Jun 20, 2024111.00114.45109.80110.36110.363,495,183
Jun 19, 2024101.00111.4099.45108.84108.844,914,009
Jun 18, 2024102.85103.70100.60100.98100.98916,275
Jun 14, 2024101.85103.74100.50102.05102.05816,413
Jun 13, 2024103.90104.89101.00101.58101.581,101,565
Jun 12, 2024104.26105.30102.73103.66103.661,143,957
Jun 11, 202498.50104.9598.50102.89102.893,204,496
Jun 10, 202499.00100.0097.5998.2298.22742,435
Jun 7, 202496.7099.9096.2598.0098.001,054,757
Jun 6, 202494.4097.5094.2595.7595.75550,517
Jun 5, 202490.9095.0088.6593.4593.45758,361
Jun 4, 202494.6595.0085.0088.5588.551,261,070
Jun 3, 2024100.00100.0094.0594.6594.65879,976
May 31, 202499.75100.7095.8596.4596.452,186,967
May 30, 202493.4094.7091.5091.9091.90341,297
May 29, 202493.6094.0592.2092.9092.90265,059
May 28, 202493.8594.4593.1093.7593.75402,029
May 27, 202495.2095.7593.6093.8593.85368,149
May 24, 202495.7096.0094.2594.4594.45384,293
May 23, 202495.8598.5095.0595.5095.50556,727
May 22, 202496.0096.9095.1095.8595.85312,536
May 21, 202498.3598.3595.4595.7095.70412,427
May 17, 202497.7097.9096.5096.8596.85264,550
May 16, 202497.1599.0097.1597.6597.65283,675
May 15, 202497.0097.9596.0096.6096.60241,058
May 14, 202495.0096.8594.3096.2596.25267,439
May 13, 202497.9097.9093.5094.5094.50420,170
May 10, 202496.8596.8594.7096.1096.10261,721
May 9, 202498.3598.5596.0096.2096.20286,170
May 8, 202497.7599.5597.1098.3098.30335,425
May 7, 202497.9598.5096.0098.0098.00389,570
May 6, 202499.90100.1097.2597.8597.85468,723
May 3, 2024100.70101.3098.4099.2599.25507,073
May 2, 2024101.00101.45100.00100.65100.65330,908
Apr 30, 2024102.25102.50100.65100.95100.95421,925
Apr 29, 2024101.85103.80101.55101.95101.95572,163
Apr 26, 202499.95104.7599.70100.95100.951,356,930
Apr 25, 2024100.55100.8599.2099.5099.50346,225
Apr 24, 2024100.35101.90100.00100.50100.50485,765

Related Tickers

SECURKLOUD.NS SecureKloud Technologies Limited
30.55
-2.02%
 
RAMCOSYS.NS Ramco Systems Limited
420.10
+3.03%
 
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
 
SUBEXLTD.NS Subex Limited
13.08
+1.16%
 
INTELLECT.NS Intellect Design Arena Limited
809.45
+0.76%
 
NUCLEUS.NS Nucleus Software Exports Limited
923.35
-0.58%
 
TATAELXSI.NS Tata Elxsi Limited
5,918.00
+4.48%
 
KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%
 
ADSK Autodesk, Inc.
271.71
+2.75%
 
LYFT Lyft, Inc.
12.06
+5.42%