NSE - Delayed Quote INR

Kellton Tech Solutions Limited (KELLTONTEC.NS)

Compare
144.87
-12.07
(-7.69%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 154.88 157.00 142.45 144.87 144.87 1,891,842
Jan 10, 2025 163.00 165.40 153.60 156.94 156.94 2,739,582
Jan 9, 2025 166.80 168.70 158.60 160.32 160.32 1,365,323
Jan 8, 2025 172.00 176.60 165.60 166.95 166.95 4,774,159
Jan 7, 2025 148.80 174.40 148.15 171.50 171.50 5,804,246
Jan 6, 2025 158.00 158.83 147.00 147.61 147.61 1,336,669
Jan 3, 2025 157.99 162.50 157.62 159.42 159.42 1,040,429
Jan 2, 2025 157.00 162.50 156.25 158.05 158.05 972,719
Jan 1, 2025 151.00 158.30 150.62 156.48 156.48 1,596,120
Dec 31, 2024 146.25 151.36 144.80 150.22 150.22 706,202
Dec 30, 2024 149.50 149.90 146.20 146.82 146.82 576,799
Dec 27, 2024 150.90 151.51 148.00 148.95 148.95 635,758
Dec 26, 2024 155.00 155.30 149.51 150.28 150.28 771,090
Dec 24, 2024 150.95 158.23 150.05 154.59 154.59 1,208,867
Dec 23, 2024 154.95 157.38 149.20 150.56 150.56 925,692
Dec 20, 2024 164.00 167.49 152.20 153.10 153.10 2,297,873
Dec 19, 2024 159.00 164.45 156.96 163.19 163.19 1,362,530
Dec 18, 2024 167.51 170.39 161.50 162.37 162.37 1,487,461
Dec 17, 2024 175.00 177.30 167.10 168.21 168.21 2,601,906
Dec 16, 2024 165.00 177.50 164.00 171.64 171.64 7,385,116
Dec 13, 2024 158.00 163.01 154.40 161.68 161.68 1,246,280
Dec 12, 2024 165.00 165.79 158.00 158.56 158.56 1,228,818
Dec 11, 2024 168.00 171.19 162.15 164.68 164.68 3,728,350
Dec 10, 2024 163.99 164.70 159.20 163.27 163.27 1,638,507
Dec 9, 2024 152.47 166.70 151.99 162.76 162.76 4,627,732
Dec 6, 2024 147.20 155.00 146.64 151.87 151.87 1,668,062
Dec 5, 2024 146.50 150.39 145.61 147.13 147.13 808,978
Dec 4, 2024 148.28 149.15 144.75 146.10 146.10 595,658
Dec 3, 2024 151.25 152.90 147.10 147.87 147.87 764,057
Dec 2, 2024 147.75 151.95 145.51 150.34 150.34 884,602
Nov 29, 2024 147.95 149.33 145.25 147.13 147.13 453,994
Nov 28, 2024 150.90 154.45 146.30 147.23 147.23 1,071,265
Nov 27, 2024 148.13 151.52 146.47 149.95 149.95 842,128
Nov 26, 2024 142.50 148.89 141.01 147.10 147.10 1,380,728
Nov 25, 2024 144.00 146.00 141.00 141.80 141.80 593,837
Nov 22, 2024 137.65 143.07 135.00 141.87 141.87 918,570
Nov 21, 2024 140.00 140.89 135.41 135.80 135.80 796,142
Nov 19, 2024 142.01 146.58 140.15 141.11 141.11 467,306
Nov 18, 2024 143.80 144.30 137.55 141.44 141.44 1,044,006
Nov 14, 2024 142.20 147.80 141.32 142.59 142.59 922,377
Nov 13, 2024 144.00 148.88 140.55 141.40 141.40 1,254,350
Nov 12, 2024 152.60 154.70 144.20 145.02 145.02 977,018
Nov 11, 2024 152.99 156.58 150.30 151.61 151.61 1,078,895
Nov 8, 2024 159.90 164.35 152.10 153.83 153.83 2,336,207
Nov 7, 2024 161.89 165.30 157.10 157.93 157.93 3,363,502
Nov 6, 2024 148.14 161.40 146.03 159.78 159.78 5,678,385
Nov 5, 2024 140.60 147.00 138.91 145.26 145.26 889,449
Nov 4, 2024 143.96 144.00 139.23 140.49 140.49 459,921
Nov 1, 2024 141.20 144.55 140.85 144.21 144.21 487,144
Oct 31, 2024 140.85 142.73 138.41 139.96 139.96 433,070
Oct 30, 2024 136.45 141.80 135.50 140.26 140.26 712,785
Oct 29, 2024 135.45 137.59 132.27 136.18 136.18 525,677
Oct 28, 2024 132.10 136.94 130.05 134.99 134.99 734,230
Oct 25, 2024 136.00 138.74 128.81 130.97 130.97 1,122,488
Oct 24, 2024 140.25 141.00 133.66 135.76 135.76 803,929
Oct 23, 2024 139.22 144.15 134.77 140.07 140.07 1,164,163
Oct 22, 2024 145.00 146.80 137.00 137.62 137.62 1,294,819
Oct 21, 2024 155.00 156.20 146.10 147.10 147.10 1,203,328
Oct 18, 2024 146.55 154.00 142.42 152.76 152.76 1,443,485
Oct 17, 2024 149.45 157.00 146.27 147.55 147.55 1,281,940
Oct 16, 2024 152.00 154.30 147.20 148.77 148.77 708,578
Oct 15, 2024 149.00 157.40 148.50 152.36 152.36 2,158,266
Oct 14, 2024 146.30 151.50 144.62 148.98 148.98 1,037,980
Oct 11, 2024 149.65 151.00 146.50 146.99 146.99 463,792
Oct 10, 2024 154.89 157.70 148.27 150.22 150.22 1,207,435
Oct 9, 2024 142.00 153.79 142.00 151.44 151.44 2,969,392
Oct 8, 2024 130.80 142.65 130.07 141.86 141.86 1,307,734
Oct 7, 2024 140.15 143.50 128.50 132.52 132.52 1,392,364
Oct 4, 2024 139.28 144.00 134.67 139.20 139.20 1,078,397
Oct 3, 2024 143.00 145.79 138.50 139.62 139.62 1,126,231
Oct 1, 2024 137.20 148.45 137.02 147.08 147.08 2,306,622
Sep 30, 2024 139.80 140.60 135.10 136.97 136.97 764,540
Sep 27, 2024 134.65 141.90 134.65 137.52 137.52 1,268,768
Sep 26, 2024 136.99 137.69 132.12 133.90 133.90 539,176
Sep 25, 2024 138.00 138.72 134.02 136.54 136.54 919,194
Sep 24, 2024 141.00 141.80 137.10 137.78 137.78 463,725
Sep 23, 2024 140.01 142.99 138.98 139.52 139.52 727,916
Sep 20, 2024 138.70 141.60 136.14 138.12 138.12 985,041
Sep 19, 2024 141.60 144.43 133.32 136.06 136.06 1,155,427
Sep 18, 2024 144.25 144.80 140.00 140.45 140.45 762,359
Sep 17, 2024 146.40 146.70 143.00 143.97 143.97 554,870
Sep 16, 2024 149.54 149.79 145.20 146.04 146.04 516,592
Sep 13, 2024 145.78 151.49 144.45 148.48 148.48 974,770
Sep 12, 2024 144.80 146.85 142.60 145.31 145.31 812,787
Sep 11, 2024 147.60 149.39 143.00 143.75 143.75 525,657
Sep 10, 2024 147.79 149.70 146.47 147.58 147.58 574,237
Sep 9, 2024 148.50 148.50 142.54 147.08 147.08 1,253,953
Sep 6, 2024 152.00 152.90 147.20 148.06 148.06 783,849
Sep 5, 2024 150.15 153.45 150.15 152.07 152.07 508,116
Sep 4, 2024 149.89 152.88 149.00 150.04 150.04 616,375
Sep 3, 2024 152.89 154.68 151.55 152.06 152.06 575,622
Sep 2, 2024 154.30 159.90 151.60 152.77 152.77 834,034
Aug 30, 2024 158.40 161.95 151.60 153.93 153.93 1,360,977
Aug 29, 2024 162.10 165.45 156.21 157.52 157.52 1,501,979
Aug 28, 2024 163.00 167.00 161.00 161.97 161.97 1,224,776
Aug 27, 2024 164.89 164.89 161.20 163.32 163.32 917,605
Aug 26, 2024 168.00 171.60 164.00 164.89 164.89 1,312,413
Aug 23, 2024 164.80 169.00 163.01 165.98 165.98 1,444,273
Aug 22, 2024 167.28 172.70 163.10 164.20 164.20 1,926,346
Aug 21, 2024 164.50 171.80 163.00 165.32 165.32 2,884,792
Aug 20, 2024 163.26 169.00 161.79 163.65 163.65 2,426,721
Aug 19, 2024 154.90 165.80 154.00 161.98 161.98 2,540,007
Aug 16, 2024 148.49 158.00 147.51 153.68 153.68 1,735,267
Aug 14, 2024 148.40 149.59 142.23 146.95 146.95 880,425
Aug 13, 2024 153.00 159.99 145.00 146.61 146.61 1,920,892
Aug 12, 2024 149.60 154.79 146.70 151.80 151.80 866,399
Aug 9, 2024 153.90 155.46 150.00 150.41 150.41 451,613
Aug 8, 2024 155.40 157.60 149.15 150.56 150.56 694,358
Aug 7, 2024 149.46 158.00 145.00 154.22 154.22 868,367
Aug 6, 2024 148.34 153.70 142.25 144.50 144.50 1,258,320
Aug 5, 2024 145.10 151.60 141.15 144.74 144.74 2,007,514
Aug 2, 2024 154.85 158.90 152.30 155.52 155.52 802,847
Aug 1, 2024 161.75 165.00 155.35 157.26 157.26 1,033,824
Jul 31, 2024 158.83 164.50 156.80 160.96 160.96 1,558,491
Jul 30, 2024 157.65 161.45 153.50 157.60 157.60 1,101,177
Jul 29, 2024 163.25 163.80 156.50 157.14 157.14 1,123,013
Jul 26, 2024 164.68 168.00 161.12 161.96 161.96 1,158,418
Jul 25, 2024 161.00 167.92 159.05 163.78 163.78 1,595,579
Jul 24, 2024 158.65 164.40 153.45 163.54 163.54 2,419,746
Jul 23, 2024 149.89 158.80 138.90 157.08 157.08 3,433,513
Jul 22, 2024 149.40 159.00 148.10 148.74 148.74 1,998,506
Jul 19, 2024 161.90 165.50 149.10 150.35 150.35 3,654,920
Jul 18, 2024 159.79 174.80 155.30 159.52 159.52 5,226,083
Jul 16, 2024 180.00 180.00 163.89 163.89 163.89 7,275,040
Jul 15, 2024 159.50 184.30 158.36 182.11 182.11 12,178,356
Jul 12, 2024 145.45 163.70 143.46 153.59 153.59 9,455,916
Jul 11, 2024 139.49 146.00 138.56 143.29 143.29 3,884,457
Jul 10, 2024 138.98 140.85 131.49 137.39 137.39 5,910,770
Jul 9, 2024 123.90 144.80 123.32 141.46 141.46 19,556,389
Jul 8, 2024 116.67 123.45 116.50 122.14 122.14 4,723,390
Jul 5, 2024 111.18 117.78 110.55 115.81 115.81 2,747,477
Jul 4, 2024 109.19 113.40 109.12 111.18 111.18 2,050,017
Jul 3, 2024 108.45 109.28 107.72 108.62 108.62 529,677
Jul 2, 2024 108.71 110.50 107.30 107.94 107.94 1,041,112
Jul 1, 2024 105.54 109.67 105.06 108.27 108.27 1,137,248
Jun 28, 2024 104.38 107.00 104.11 105.54 105.54 959,663
Jun 27, 2024 107.10 109.00 103.20 103.72 103.72 979,531
Jun 26, 2024 108.60 109.43 107.00 107.49 107.49 778,738
Jun 25, 2024 110.25 112.39 108.30 108.99 108.99 951,708
Jun 24, 2024 112.30 113.34 109.30 109.75 109.75 1,494,402
Jun 21, 2024 111.38 117.80 111.00 112.41 112.41 3,491,351
Jun 20, 2024 111.00 114.45 109.80 110.36 110.36 3,495,183
Jun 19, 2024 101.00 111.40 99.45 108.84 108.84 4,914,009
Jun 18, 2024 102.85 103.70 100.60 100.98 100.98 916,275
Jun 14, 2024 101.85 103.74 100.50 102.05 102.05 816,413
Jun 13, 2024 103.90 104.89 101.00 101.58 101.58 1,101,565
Jun 12, 2024 104.26 105.30 102.73 103.66 103.66 1,143,957
Jun 11, 2024 98.50 104.95 98.50 102.89 102.89 3,204,496
Jun 10, 2024 99.00 100.00 97.59 98.22 98.22 742,435
Jun 7, 2024 96.70 99.90 96.25 98.00 98.00 1,054,757
Jun 6, 2024 94.40 97.50 94.25 95.75 95.75 550,517
Jun 5, 2024 90.90 95.00 88.65 93.45 93.45 758,361
Jun 4, 2024 94.65 95.00 85.00 88.55 88.55 1,261,070
Jun 3, 2024 100.00 100.00 94.05 94.65 94.65 879,976
May 31, 2024 99.75 100.70 95.85 96.45 96.45 2,186,967
May 30, 2024 93.40 94.70 91.50 91.90 91.90 341,297
May 29, 2024 93.60 94.05 92.20 92.90 92.90 265,059
May 28, 2024 93.85 94.45 93.10 93.75 93.75 402,029
May 27, 2024 95.20 95.75 93.60 93.85 93.85 368,149
May 24, 2024 95.70 96.00 94.25 94.45 94.45 384,293
May 23, 2024 95.85 98.50 95.05 95.50 95.50 556,727
May 22, 2024 96.00 96.90 95.10 95.85 95.85 312,536
May 21, 2024 98.35 98.35 95.45 95.70 95.70 412,427
May 17, 2024 97.70 97.90 96.50 96.85 96.85 264,550
May 16, 2024 97.15 99.00 97.15 97.65 97.65 283,675
May 15, 2024 97.00 97.95 96.00 96.60 96.60 241,058
May 14, 2024 95.00 96.85 94.30 96.25 96.25 267,439
May 13, 2024 97.90 97.90 93.50 94.50 94.50 420,170
May 10, 2024 96.85 96.85 94.70 96.10 96.10 261,721
May 9, 2024 98.35 98.55 96.00 96.20 96.20 286,170
May 8, 2024 97.75 99.55 97.10 98.30 98.30 335,425
May 7, 2024 97.95 98.50 96.00 98.00 98.00 389,570
May 6, 2024 99.90 100.10 97.25 97.85 97.85 468,723
May 3, 2024 100.70 101.30 98.40 99.25 99.25 507,073
May 2, 2024 101.00 101.45 100.00 100.65 100.65 330,908
Apr 30, 2024 102.25 102.50 100.65 100.95 100.95 421,925
Apr 29, 2024 101.85 103.80 101.55 101.95 101.95 572,163
Apr 26, 2024 99.95 104.75 99.70 100.95 100.95 1,356,930
Apr 25, 2024 100.55 100.85 99.20 99.50 99.50 346,225
Apr 24, 2024 100.35 101.90 100.00 100.50 100.50 485,765
Apr 23, 2024 100.00 101.80 99.55 99.85 99.85 761,281
Apr 22, 2024 99.30 100.25 98.80 99.40 99.40 542,521
Apr 19, 2024 97.35 99.00 96.10 98.40 98.40 597,965
Apr 18, 2024 98.85 101.75 98.10 98.55 98.55 1,290,897
Apr 16, 2024 96.60 99.15 96.55 98.05 98.05 621,476
Apr 15, 2024 96.35 99.95 95.60 97.15 97.15 1,250,564
Apr 12, 2024 101.85 103.10 100.95 101.25 101.25 688,607
Apr 10, 2024 102.60 103.40 101.65 102.40 102.40 509,912
Apr 9, 2024 104.80 105.15 101.50 102.45 102.45 555,665
Apr 8, 2024 105.40 105.70 102.70 104.30 104.30 532,479
Apr 5, 2024 104.05 106.75 103.60 104.65 104.65 780,527
Apr 4, 2024 106.45 107.65 103.35 104.55 104.55 681,746
Apr 3, 2024 103.90 106.90 103.80 105.60 105.60 1,095,718
Apr 2, 2024 103.80 105.25 102.45 104.55 104.55 1,178,672
Apr 1, 2024 98.30 104.10 97.85 103.30 103.30 1,668,964
Mar 28, 2024 98.45 99.90 97.10 97.45 97.45 991,324
Mar 27, 2024 98.85 100.45 97.00 97.50 97.50 1,177,760
Mar 26, 2024 101.00 101.60 98.00 98.20 98.20 1,257,282
Mar 22, 2024 99.75 102.75 99.00 100.85 100.85 1,098,040
Mar 21, 2024 101.90 103.40 100.00 100.55 100.55 1,297,320
Mar 20, 2024 99.75 102.00 97.30 100.05 100.05 1,402,863
Mar 19, 2024 100.90 101.70 98.00 98.70 98.70 1,097,780
Mar 18, 2024 102.00 104.35 99.00 100.85 100.85 1,829,834
Mar 15, 2024 107.20 107.90 99.75 101.65 101.65 2,836,051
Mar 14, 2024 95.50 109.75 94.90 107.15 107.15 3,916,730
Mar 13, 2024 105.60 108.15 92.25 95.15 95.15 2,733,977
Mar 12, 2024 109.65 112.45 104.00 105.15 105.15 2,076,767
Mar 11, 2024 114.50 117.65 106.30 109.75 109.75 2,186,000
Mar 7, 2024 114.40 119.70 112.90 113.60 113.60 2,167,375
Mar 6, 2024 116.95 117.50 109.10 114.45 114.45 2,767,501
Mar 5, 2024 119.85 120.65 115.50 117.15 117.15 2,086,694
Mar 4, 2024 127.95 128.40 119.00 120.35 120.35 3,804,924
Mar 1, 2024 114.00 126.30 114.00 122.80 122.80 9,115,989
Feb 29, 2024 112.90 118.30 111.35 112.90 112.90 3,051,294
Feb 28, 2024 120.70 122.80 112.20 114.20 114.20 6,864,605
Feb 27, 2024 110.45 121.80 110.00 118.45 118.45 17,038,467
Feb 26, 2024 100.25 113.25 100.25 108.55 108.55 11,014,477
Feb 23, 2024 99.90 103.90 99.50 99.80 99.80 1,695,759
Feb 22, 2024 98.20 98.85 95.90 98.10 98.10 595,661
Feb 21, 2024 99.05 101.20 97.35 97.70 97.70 745,564
Feb 20, 2024 101.15 101.70 98.65 99.05 99.05 784,636
Feb 19, 2024 101.95 104.10 100.65 101.20 101.20 873,155
Feb 16, 2024 101.95 102.80 100.50 101.15 101.15 847,116
Feb 15, 2024 94.20 103.45 94.20 100.90 100.90 2,150,079
Feb 14, 2024 92.55 94.50 90.05 93.55 93.55 1,302,854
Feb 13, 2024 98.95 99.90 94.05 96.50 96.50 1,089,967
Feb 12, 2024 104.00 105.45 97.40 98.40 98.40 1,505,525
Feb 9, 2024 103.55 110.45 101.50 102.70 102.70 4,378,823
Feb 8, 2024 102.50 105.40 101.80 103.25 103.25 1,587,941
Feb 7, 2024 103.25 106.50 101.20 101.90 101.90 1,772,522
Feb 6, 2024 96.60 103.30 95.55 102.65 102.65 2,655,629
Feb 5, 2024 101.25 101.40 95.50 96.00 96.00 1,251,335
Feb 2, 2024 100.45 103.40 100.00 100.45 100.45 1,177,228
Feb 1, 2024 100.45 100.45 98.30 99.50 99.50 930,398
Jan 31, 2024 101.10 101.65 99.35 99.75 99.75 769,774
Jan 30, 2024 102.10 103.45 100.50 100.90 100.90 983,121
Jan 29, 2024 102.40 102.80 100.45 101.30 101.30 1,023,519
Jan 25, 2024 102.80 103.80 101.00 101.50 101.50 703,783
Jan 24, 2024 102.20 103.20 100.00 102.25 102.25 1,175,862
Jan 23, 2024 105.80 106.65 101.10 101.55 101.55 1,354,226
Jan 19, 2024 105.00 107.90 104.00 105.00 105.00 3,805,489
Jan 18, 2024 103.00 105.30 99.00 104.25 104.25 4,374,461
Jan 17, 2024 102.55 106.05 102.25 103.00 103.00 1,882,215
Jan 16, 2024 106.80 107.70 102.15 104.15 104.15 1,301,147
Jan 15, 2024 107.10 109.40 105.55 106.55 106.55 1,438,343

Related Tickers

INTELLECT.NS Intellect Design Arena Limited
895.90
-1.48%
 
TANLA.NS Tanla Platforms Limited
638.50
-5.34%
 
TATAELXSI.BO Tata Elxsi Limited
5,942.35
-1.01%
 
RATEGAIN.NS RateGain Travel Technologies Limited
685.10
-2.10%
 
IRIS.NS IRIS Business Services Limited
549.80
+4.65%
 
KFINTECH.NS KFin Technologies Limited
1,255.15
-8.90%
 
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
 
AEONXDIGI.BO Aeonx Digital Technology Ltd
198.10
-4.35%
 
TREJHARA.BO Trejhara Solutions Limited
238.45
-5.00%
 
SOFTTECH.NS SoftTech Engineers Limited
445.60
-3.91%