Kellton Tech Solutions

KELL
🏛️ india →
23.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.60 59.55 57.15 59.05 0.0M
2022-12-29 55.05 58.60 54.20 58.20 0.1M
2022-12-28 54.00 57.05 52.70 55.95 0.0M
2022-12-27 53.90 54.80 52.50 54.35 0.0M
2022-12-26 51.00 54.90 50.25 53.00 0.1M
2022-12-23 55.00 55.45 52.60 52.85 0.0M
2022-12-22 56.55 57.80 53.55 55.35 0.0M
2022-12-21 58.00 58.65 56.00 56.15 0.0M
2022-12-20 57.45 58.90 57.20 58.15 0.0M
2022-12-19 57.60 58.85 57.00 58.00 0.0M
2022-12-16 58.10 58.90 55.95 58.25 0.0M
2022-12-15 58.10 59.80 58.00 58.80 0.0M
2022-12-14 58.90 59.45 58.15 58.70 0.0M
2022-12-13 58.90 59.85 57.00 58.10 0.0M
2022-12-12 58.00 59.35 57.50 58.30 0.0M
2022-12-09 60.40 60.40 58.00 58.25 0.0M
2022-12-08 59.40 60.95 59.05 59.80 0.0M
2022-12-07 60.50 60.50 58.60 59.40 0.0M
2022-12-06 61.35 61.35 59.30 59.75 0.0M
2022-12-05 60.85 61.95 60.00 60.35 0.0M
2022-12-02 61.20 61.90 60.00 61.20 0.0M
2022-12-01 60.20 61.75 60.00 60.90 0.0M
2022-11-30 60.80 60.80 59.30 59.70 0.0M
2022-11-29 59.75 61.45 59.05 59.60 0.0M
2022-11-28 59.00 61.55 57.20 60.05 0.0M
2022-11-25 61.35 61.35 57.00 58.65 0.1M
2022-11-24 60.20 61.80 59.10 60.00 0.0M
2022-11-23 60.55 62.40 60.05 60.30 0.0M
2022-11-22 61.10 63.95 60.60 61.15 0.0M
2022-11-21 63.40 63.75 62.00 62.20 0.0M
2022-11-18 64.00 64.70 62.85 63.10 0.0M
2022-11-17 65.10 65.85 63.75 64.05 0.0M
2022-11-16 65.35 68.65 64.20 65.85 0.0M
2022-11-15 63.85 65.50 63.15 63.90 0.1M
2022-11-14 63.30 65.05 63.15 64.90 0.0M
2022-11-11 63.90 64.80 63.55 63.75 0.0M
2022-11-10 64.00 64.00 62.90 63.00 0.0M
2022-11-09 66.00 66.00 63.40 63.60 0.0M
2022-11-07 62.80 65.50 62.20 64.45 0.1M
2022-11-04 62.85 63.40 62.65 62.95 0.0M
2022-11-03 63.45 63.45 62.30 62.80 0.0M
2022-11-02 63.15 64.20 62.85 62.90 0.0M
2022-11-01 63.00 64.55 62.90 63.30 0.0M
2022-10-31 62.50 64.10 62.50 63.35 0.0M
2022-10-28 64.25 64.25 62.65 62.85 0.0M
2022-10-27 62.90 64.20 62.90 63.50 0.0M
2022-10-25 62.25 63.50 62.25 63.20 0.0M
2022-10-24 62.25 63.05 59.40 62.70 0.0M
2022-10-21 63.00 63.55 61.90 62.20 0.0M
2022-10-20 62.80 63.50 62.50 62.65 0.0M
2022-10-19 63.55 64.75 63.00 63.10 0.0M
2022-10-18 63.35 64.35 63.20 63.90 0.1M
2022-10-17 63.30 63.90 63.00 63.40 0.0M
2022-10-14 64.15 65.75 63.00 63.45 0.1M
2022-10-13 62.65 64.50 62.65 63.45 0.0M
2022-10-12 64.70 65.50 62.50 63.65 0.1M
2022-10-11 64.50 66.95 64.05 64.50 0.0M
2022-10-10 64.05 65.75 64.00 65.05 0.1M
2022-10-07 65.75 66.10 64.65 65.55 0.0M
2022-10-06 65.95 67.00 64.15 65.55 0.1M
2022-10-04 63.05 65.35 63.05 64.00 0.0M
2022-10-03 62.35 63.95 62.35 62.75 0.1M
2022-09-30 62.10 64.30 62.10 62.90 0.1M
2022-09-29 62.75 64.70 62.50 62.75 0.2M
2022-09-28 63.70 63.70 62.00 62.60 0.3M
2022-09-27 62.75 64.70 62.75 63.65 0.1M
2022-09-26 65.15 65.70 62.70 62.95 0.1M
2022-09-23 66.55 68.65 65.70 66.05 0.1M
2022-09-22 65.15 67.50 65.00 66.90 0.2M
2022-09-21 67.60 68.45 65.30 65.70 0.1M
2022-09-20 68.05 69.00 67.65 67.85 0.1M
2022-09-19 68.05 69.95 67.45 68.15 0.3M
2022-09-16 69.50 70.40 68.00 68.45 0.1M
2022-09-15 70.70 71.85 70.00 70.15 0.1M
2022-09-14 70.10 71.60 69.50 70.65 0.1M
2022-09-13 72.20 73.20 71.55 72.00 0.1M
2022-09-12 72.50 74.65 71.95 72.50 0.1M
2022-09-09 72.50 73.20 70.65 72.40 0.1M
2022-09-08 70.80 73.30 70.80 71.30 0.1M
2022-09-07 69.05 71.95 69.05 70.80 0.1M
2022-09-06 70.05 72.10 70.05 70.35 0.1M
2022-09-05 70.75 72.05 69.85 70.20 0.0M
2022-09-02 72.00 72.60 70.55 70.75 0.0M
2022-09-01 69.85 72.30 68.90 71.70 0.1M
2022-08-30 67.00 70.65 67.00 69.65 0.0M
2022-08-29 69.45 69.45 65.25 67.45 0.0M
2022-08-26 71.50 71.50 68.55 68.85 0.0M
2022-08-25 72.70 72.70 68.90 69.10 0.0M
2022-08-24 69.00 72.05 67.50 69.45 0.1M
2022-08-23 66.20 68.30 65.90 67.00 0.1M
2022-08-22 69.00 69.80 66.95 67.25 0.1M
2022-08-19 72.00 73.20 68.55 69.70 0.0M
2022-08-18 72.55 73.55 71.80 72.30 0.1M
2022-08-17 71.05 76.00 71.05 72.80 0.1M
2022-08-16 73.00 73.20 70.00 71.60 0.1M
2022-08-12 73.50 74.50 72.75 73.45 0.0M
2022-08-11 73.90 74.00 72.10 72.75 0.0M
2022-08-10 73.50 74.30 72.05 72.40 0.0M
2022-08-08 73.60 73.60 72.05 72.35 0.0M
2022-08-05 75.60 75.60 73.05 73.30 0.0M
2022-08-04 72.00 77.00 72.00 74.05 0.1M
2022-08-03 73.30 73.80 71.80 72.25 0.1M
2022-08-02 72.50 73.90 72.10 73.45 0.0M
2022-08-01 72.80 73.60 71.45 72.25 0.0M
2022-07-29 71.65 72.40 70.75 71.35 0.0M
2022-07-28 71.00 72.50 69.90 71.40 0.0M
2022-07-27 72.00 72.55 70.20 70.75 0.1M
2022-07-26 74.00 74.35 71.50 72.00 0.0M
2022-07-25 76.40 76.40 73.40 74.25 0.0M
2022-07-22 74.25 75.30 72.65 73.70 0.0M
2022-07-21 78.00 78.00 73.80 74.40 0.0M
2022-07-20 74.35 77.00 74.15 74.35 0.1M
2022-07-19 73.80 74.90 72.95 74.05 0.0M
2022-07-18 73.65 74.70 73.10 73.85 0.0M
2022-07-15 73.10 75.10 71.65 72.65 0.0M
2022-07-14 76.00 76.85 72.60 73.40 0.1M
2022-07-13 72.50 79.65 72.50 76.65 0.2M
2022-07-12 72.55 73.80 71.10 72.50 0.0M
2022-07-11 72.15 73.45 72.00 72.55 0.0M
2022-07-08 71.05 74.55 71.00 72.15 0.0M
2022-07-07 71.00 72.95 71.00 71.60 0.0M
2022-07-06 71.50 71.75 69.45 70.90 0.0M
2022-07-05 71.50 73.40 69.20 71.60 0.0M
2022-07-04 71.40 72.20 69.95 70.50 0.0M
2022-07-01 72.00 73.35 70.10 70.95 0.0M
2022-06-30 72.00 78.15 71.50 71.95 0.0M
2022-06-29 75.70 76.00 72.60 73.20 0.0M
2022-06-28 72.30 78.50 72.30 76.40 0.2M
2022-06-27 65.00 75.75 65.00 72.20 0.2M
2022-06-24 66.70 68.75 60.00 64.30 0.1M
2022-06-23 62.10 66.80 62.10 64.75 0.0M
2022-06-22 65.90 67.50 63.35 63.50 0.0M
2022-06-21 62.40 66.50 62.40 65.30 0.0M
2022-06-20 66.65 68.20 59.10 61.45 0.1M
2022-06-17 66.90 68.60 65.00 66.60 0.0M
2022-06-16 72.10 72.50 66.20 66.85 0.1M
2022-06-15 73.00 73.00 70.10 70.75 0.0M
2022-06-14 72.95 73.50 70.00 70.40 0.1M
2022-06-13 73.50 73.50 69.15 71.45 0.0M
2022-06-10 75.50 77.15 74.25 74.95 0.1M
2022-06-09 76.80 78.65 74.40 77.15 0.1M
2022-06-08 74.00 79.60 71.40 75.20 0.1M
2022-06-07 74.00 74.00 71.80 72.30 0.0M
2022-06-06 73.50 73.85 70.95 72.60 0.0M
2022-06-03 76.70 76.80 72.80 73.15 0.1M
2022-06-02 73.15 76.25 72.85 74.95 0.0M
2022-06-01 73.70 75.65 72.70 73.55 0.1M
2022-05-31 75.50 76.95 73.20 75.00 0.0M
2022-05-30 73.15 73.30 71.00 73.30 0.0M
2022-05-27 71.45 71.45 69.20 69.85 0.0M
2022-05-26 69.00 71.60 65.05 68.30 0.1M
2022-05-25 70.75 70.95 68.00 68.45 0.0M
2022-05-24 73.90 73.90 70.05 70.55 0.0M
2022-05-23 77.15 77.15 72.80 73.05 0.0M
2022-05-20 75.50 76.25 73.35 73.65 0.0M
2022-05-19 77.20 77.20 73.60 73.70 0.0M
2022-05-18 75.25 78.35 75.25 77.20 0.1M
2022-05-17 73.70 75.90 73.70 74.65 0.1M
2022-05-16 73.80 73.85 72.05 73.75 0.0M
2022-05-13 70.85 71.60 69.00 70.55 0.1M
2022-05-12 69.90 69.95 67.65 68.20 0.1M
2022-05-11 74.80 75.00 71.10 71.20 0.1M
2022-05-10 77.90 79.40 74.50 74.80 0.1M
2022-05-09 77.00 79.90 76.05 78.40 0.0M
2022-05-06 80.00 80.70 77.60 78.55 0.2M
2022-05-05 83.65 84.60 81.20 81.65 0.0M
2022-05-04 87.80 87.80 81.10 81.95 0.1M
2022-05-02 84.20 85.75 83.05 84.05 0.0M
2022-04-29 89.70 89.70 84.90 85.25 0.0M
2022-04-28 89.85 89.85 86.45 88.10 0.0M
2022-04-27 91.10 91.10 87.25 88.05 0.2M
2022-04-26 89.00 90.85 88.20 90.85 0.1M
2022-04-25 89.30 89.30 85.85 86.55 0.1M
2022-04-22 87.30 89.85 87.30 88.70 0.1M
2022-04-21 89.55 91.30 89.15 90.30 0.0M
2022-04-20 91.00 92.05 88.15 89.00 0.1M
2022-04-19 93.55 93.90 88.05 90.90 0.1M
2022-04-18 94.10 94.15 90.55 91.20 0.0M
2022-04-13 90.40 95.65 89.75 94.70 0.1M
2022-04-12 93.50 94.50 91.45 92.75 0.1M
2022-04-11 98.05 98.75 94.10 94.55 0.2M
2022-04-08 97.15 101.00 96.00 97.55 0.2M
2022-04-07 105.00 106.55 97.05 97.15 0.4M
2022-04-06 97.30 102.15 97.30 102.15 0.2M
2022-04-05 94.25 97.30 93.00 97.30 0.3M
2022-04-04 89.90 92.70 89.10 92.70 0.2M
2022-04-01 84.50 88.30 84.50 88.30 0.2M
2022-03-31 89.00 89.00 83.75 84.10 0.1M
2022-03-30 83.55 86.45 83.55 86.45 0.0M
2022-03-29 84.00 85.80 81.85 82.35 0.1M
2022-03-28 84.25 85.45 82.65 83.60 0.2M
2022-03-25 87.20 88.20 86.10 86.35 0.1M
2022-03-24 87.20 88.50 86.75 87.00 0.0M
2022-03-23 90.55 91.00 86.85 87.60 0.1M
2022-03-22 89.00 91.50 89.00 89.90 0.1M
2022-03-21 90.65 92.10 89.00 89.40 0.1M
2022-03-17 92.00 92.50 90.65 90.95 0.1M
2022-03-16 89.70 90.60 87.90 88.55 0.1M
2022-03-15 89.50 91.45 86.10 87.20 0.1M
2022-03-14 91.15 93.40 88.50 90.00 0.1M
2022-03-11 94.05 96.10 90.35 91.40 0.2M
2022-03-10 92.95 94.05 92.00 94.05 0.1M
2022-03-09 86.75 89.60 84.95 89.60 0.1M
2022-03-08 83.30 86.05 83.25 85.35 0.1M
2022-03-07 82.00 85.90 80.75 83.30 0.1M
2022-03-04 87.50 87.50 84.00 84.45 0.1M
2022-03-03 85.00 88.05 84.50 88.05 0.1M
2022-03-02 83.00 85.70 82.45 83.90 0.0M
2022-02-28 80.60 85.95 79.30 84.35 0.2M
2022-02-25 80.05 85.20 80.05 82.85 0.2M
2022-02-24 81.50 83.80 81.50 81.50 0.1M
2022-02-23 79.55 85.75 79.55 85.75 0.2M
2022-02-22 82.00 83.75 81.70 81.70 0.2M
2022-02-21 88.35 89.50 85.55 85.95 0.1M
2022-02-18 89.05 94.00 87.50 90.05 0.2M
2022-02-17 95.35 97.00 90.50 90.50 0.1M
2022-02-16 96.45 97.75 94.80 95.25 0.2M
2022-02-15 87.60 95.35 86.65 94.85 0.4M
2022-02-14 91.20 93.05 91.20 91.20 0.4M
2022-02-11 97.25 99.55 95.95 96.00 0.3M
2022-02-10 96.00 102.95 93.90 101.00 0.5M
2022-02-09 98.80 103.05 98.80 98.80 0.6M
2022-02-08 110.15 112.00 103.05 103.95 0.3M
2022-02-07 113.95 115.95 107.80 108.45 0.3M
2022-02-04 113.75 116.50 108.35 112.90 0.4M
2022-02-03 111.50 111.50 108.15 111.50 0.6M
2022-02-02 101.30 106.20 101.30 106.20 0.2M
2022-02-01 104.50 104.80 97.85 101.15 0.7M
2022-01-31 109.00 110.95 101.05 103.00 0.5M
2022-01-28 100.10 110.60 100.10 105.75 0.6M
2022-01-27 105.35 105.35 105.35 105.35 0.1M
2022-01-25 110.85 114.00 110.85 110.85 0.5M
2022-01-24 116.65 116.65 116.65 116.65 0.1M
2022-01-21 133.00 134.95 122.75 122.75 0.7M
2022-01-20 125.75 129.20 124.90 129.20 0.2M
2022-01-19 116.00 123.05 106.00 123.05 1.0M
2022-01-18 113.30 113.30 105.75 111.90 2.3M
2022-01-17 97.20 103.00 95.00 103.00 0.6M
2022-01-14 90.00 95.90 89.90 93.65 0.9M
2022-01-13 85.80 91.20 85.45 88.65 0.8M
2022-01-12 95.90 96.50 84.65 85.00 1.4M
2022-01-11 83.90 96.50 83.65 92.70 2.2M
2022-01-10 74.90 85.00 74.90 81.40 1.8M
2022-01-07 70.80 74.80 70.45 73.40 0.7M
2022-01-06 65.55 71.00 64.80 70.05 0.5M
2022-01-05 64.75 67.75 63.10 66.40 0.5M
2022-01-04 67.45 67.60 64.25 64.60 0.2M
2022-01-03 64.00 67.65 62.00 65.75 0.5M