Price Data Selection & Download
Kellton Tech Solutions Share Price All Time Records & Statistics (Mar 2016 - May 2026)
2494 daily OHLCV records on NSE from March 2016 to May 2026. Examine Kellton Tech Solutions quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹36.86
July 15, 2024
NSE Exchange
Share Price All Time Low
₹1.31
March 25, 2020
NSE Exchange
Highest Volume Trading Day
97,781,945
July 09, 2024 • ₹28.29
NSE Exchange
Share Price History Data (Mar 2016 - May 2026)
KELLTONTEC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹16.33 | ₹17.45 | ₹16.33 | ₹16.76 | 4,786,833 |
| 2026-05-26 | ₹15.87 | ₹17.04 | ₹15.78 | ₹16.31 | 8,434,553 |
| 2026-05-25 | ₹15.43 | ₹16.14 | ₹15.32 | ₹15.88 | 3,544,119 |
| 2026-05-22 | ₹15.23 | ₹15.39 | ₹15.14 | ₹15.21 | 843,338 |
| 2026-05-21 | ₹15.34 | ₹15.70 | ₹15.15 | ₹15.23 | 1,933,458 |
| 2026-05-20 | ₹15.20 | ₹15.34 | ₹15.00 | ₹15.22 | 1,623,623 |
| 2026-05-19 | ₹14.75 | ₹15.49 | ₹14.75 | ₹15.10 | 2,674,883 |
| 2026-05-18 | ₹15.01 | ₹15.01 | ₹14.49 | ₹14.73 | 2,555,990 |
| 2026-05-15 | ₹15.30 | ₹15.37 | ₹15.00 | ₹15.07 | 1,237,132 |
| 2026-05-14 | ₹15.70 | ₹16.18 | ₹15.08 | ₹15.36 | 1,865,715 |
| 2026-05-13 | ₹15.10 | ₹15.66 | ₹14.94 | ₹15.51 | 1,854,480 |
| 2026-05-12 | ₹15.70 | ₹15.97 | ₹15.05 | ₹15.11 | 2,173,243 |
| 2026-05-11 | ₹16.08 | ₹16.08 | ₹15.66 | ₹15.72 | 1,677,657 |
| 2026-05-08 | ₹16.17 | ₹16.31 | ₹16.04 | ₹16.15 | 1,546,876 |
| 2026-05-07 | ₹16.04 | ₹16.66 | ₹16.04 | ₹16.20 | 4,116,542 |
| 2026-05-06 | ₹16.05 | ₹16.20 | ₹15.70 | ₹16.04 | 1,811,083 |
| 2026-05-05 | ₹16.03 | ₹16.50 | ₹15.84 | ₹15.91 | 2,449,487 |
| 2026-05-04 | ₹15.61 | ₹16.15 | ₹15.51 | ₹16.03 | 2,413,209 |
| 2026-04-30 | ₹15.54 | ₹15.79 | ₹15.36 | ₹15.44 | 2,524,368 |
| 2026-04-29 | ₹15.89 | ₹16.05 | ₹15.64 | ₹15.78 | 1,721,745 |
| 2026-04-28 | ₹16.05 | ₹16.20 | ₹15.75 | ₹15.85 | 1,849,438 |
| 2026-04-27 | ₹15.69 | ₹16.10 | ₹15.66 | ₹16.02 | 1,809,584 |
| 2026-04-24 | ₹16.00 | ₹16.20 | ₹15.45 | ₹15.58 | 1,877,357 |
| 2026-04-23 | ₹16.01 | ₹16.41 | ₹16.00 | ₹16.03 | 2,411,626 |
| 2026-04-22 | ₹15.90 | ₹16.28 | ₹15.86 | ₹16.19 | 2,613,745 |
| 2026-04-21 | ₹15.94 | ₹16.50 | ₹15.94 | ₹16.06 | 3,167,791 |
| 2026-04-20 | ₹15.82 | ₹16.76 | ₹15.30 | ₹15.92 | 9,159,614 |
| 2026-04-17 | ₹15.02 | ₹16.18 | ₹14.83 | ₹15.77 | 8,821,810 |
| 2026-04-16 | ₹15.07 | ₹15.23 | ₹14.86 | ₹14.96 | 3,439,156 |
| 2026-04-15 | ₹14.95 | ₹15.30 | ₹14.80 | ₹14.93 | 4,089,964 |
| 2026-04-13 | ₹14.22 | ₹14.89 | ₹14.21 | ₹14.60 | 2,936,268 |
| 2026-04-10 | ₹14.80 | ₹15.12 | ₹14.80 | ₹14.93 | 3,022,920 |
| 2026-04-09 | ₹14.79 | ₹15.15 | ₹14.59 | ₹14.71 | 3,639,881 |
| 2026-04-08 | ₹16.90 | ₹16.90 | ₹14.52 | ₹14.72 | 24,184,285 |
| 2026-04-07 | ₹15.36 | ₹15.53 | ₹14.94 | ₹15.10 | 2,342,801 |
| 2026-04-06 | ₹15.10 | ₹15.49 | ₹14.76 | ₹15.21 | 1,899,988 |
| 2026-04-02 | ₹14.40 | ₹15.20 | ₹14.00 | ₹15.10 | 3,011,871 |
| 2026-04-01 | ₹14.00 | ₹15.25 | ₹13.96 | ₹15.04 | 4,123,864 |
| 2026-03-30 | ₹14.09 | ₹14.09 | ₹13.00 | ₹13.24 | 5,394,444 |
| 2026-03-27 | ₹14.78 | ₹15.30 | ₹14.00 | ₹14.23 | 3,814,067 |
| 2026-03-25 | ₹15.90 | ₹16.34 | ₹14.40 | ₹15.01 | 7,420,209 |
| 2026-03-24 | ₹16.24 | ₹16.24 | ₹15.50 | ₹15.87 | 2,959,839 |
| 2026-03-23 | ₹15.80 | ₹15.80 | ₹15.31 | ₹15.43 | 2,164,055 |
| 2026-03-20 | ₹16.30 | ₹16.70 | ₹16.05 | ₹16.09 | 1,268,259 |
| 2026-03-19 | ₹16.94 | ₹16.94 | ₹16.10 | ₹16.20 | 1,756,613 |
| 2026-03-18 | ₹16.60 | ₹17.27 | ₹16.60 | ₹16.94 | 1,865,007 |
| 2026-03-17 | ₹16.70 | ₹16.70 | ₹16.02 | ₹16.40 | 1,505,789 |
| 2026-03-16 | ₹16.86 | ₹16.86 | ₹16.13 | ₹16.45 | 1,831,437 |
| 2026-03-13 | ₹17.30 | ₹17.30 | ₹16.75 | ₹16.84 | 1,370,751 |
| 2026-03-12 | ₹17.17 | ₹17.30 | ₹16.77 | ₹17.15 | 1,728,517 |
| 2026-03-11 | ₹17.39 | ₹18.15 | ₹17.05 | ₹17.17 | 2,769,233 |
| 2026-03-10 | ₹16.91 | ₹17.25 | ₹16.78 | ₹17.14 | 1,541,223 |
| 2026-03-09 | ₹16.70 | ₹16.93 | ₹16.24 | ₹16.63 | 1,750,530 |
| 2026-03-06 | ₹17.40 | ₹17.56 | ₹17.00 | ₹17.05 | 1,361,405 |
| 2026-03-05 | ₹17.69 | ₹17.98 | ₹17.07 | ₹17.25 | 1,829,116 |
| 2026-03-04 | ₹17.50 | ₹18.22 | ₹17.22 | ₹17.47 | 3,429,688 |
| 2026-03-02 | ₹18.00 | ₹18.55 | ₹17.19 | ₹18.02 | 4,049,173 |
| 2026-02-27 | ₹19.89 | ₹19.89 | ₹19.10 | ₹19.17 | 1,865,301 |
| 2026-02-26 | ₹19.93 | ₹20.05 | ₹19.60 | ₹19.90 | 2,128,926 |
| 2026-02-25 | ₹20.01 | ₹20.38 | ₹19.50 | ₹19.87 | 3,033,825 |
| 2026-02-24 | ₹20.00 | ₹20.09 | ₹19.40 | ₹19.93 | 2,546,649 |
| 2026-02-23 | ₹19.21 | ₹20.25 | ₹19.15 | ₹19.96 | 5,211,713 |
| 2026-02-20 | ₹20.18 | ₹20.22 | ₹18.90 | ₹19.17 | 4,284,200 |
| 2026-02-19 | ₹20.35 | ₹20.35 | ₹19.26 | ₹19.71 | 9,513,406 |
| 2026-02-18 | ₹20.44 | ₹22.00 | ₹19.65 | ₹19.94 | 43,390,828 |
| 2026-02-17 | ₹17.00 | ₹20.35 | ₹16.92 | ₹19.90 | 36,581,243 |
| 2026-02-16 | ₹17.94 | ₹17.99 | ₹16.55 | ₹17.06 | 2,159,549 |
| 2026-02-13 | ₹18.30 | ₹18.45 | ₹17.55 | ₹17.99 | 3,638,315 |
| 2026-02-12 | ₹17.60 | ₹18.85 | ₹16.86 | ₹18.19 | 6,367,732 |
| 2026-02-11 | ₹18.10 | ₹18.15 | ₹17.42 | ₹17.58 | 3,089,369 |
| 2026-02-10 | ₹16.20 | ₹18.18 | ₹16.20 | ₹17.73 | 7,900,115 |
| 2026-02-09 | ₹15.65 | ₹16.30 | ₹15.65 | ₹16.18 | 1,625,571 |
| 2026-02-06 | ₹15.94 | ₹16.28 | ₹15.42 | ₹15.65 | 1,304,466 |
| 2026-02-05 | ₹16.48 | ₹16.50 | ₹15.90 | ₹15.94 | 986,508 |
| 2026-02-04 | ₹16.08 | ₹16.50 | ₹15.80 | ₹16.39 | 1,207,156 |
| 2026-02-03 | ₹16.91 | ₹17.10 | ₹15.90 | ₹16.16 | 1,985,504 |
| 2026-02-02 | ₹16.00 | ₹16.09 | ₹15.12 | ₹15.51 | 1,748,825 |
| 2026-02-01 | ₹15.80 | ₹16.50 | ₹15.45 | ₹16.10 | 2,250,355 |
| 2026-01-30 | ₹15.53 | ₹15.75 | ₹15.20 | ₹15.51 | 930,671 |
| 2026-01-29 | ₹15.82 | ₹16.20 | ₹15.41 | ₹15.59 | 1,716,184 |
| 2026-01-28 | ₹15.10 | ₹15.81 | ₹15.02 | ₹15.69 | 1,466,908 |
| 2026-01-27 | ₹15.08 | ₹15.15 | ₹14.60 | ₹14.89 | 1,823,917 |
| 2026-01-23 | ₹15.66 | ₹15.81 | ₹14.80 | ₹15.08 | 1,300,210 |
| 2026-01-22 | ₹15.12 | ₹15.95 | ₹15.12 | ₹15.66 | 1,534,801 |
| 2026-01-21 | ₹15.25 | ₹15.49 | ₹14.86 | ₹15.12 | 2,400,768 |
| 2026-01-20 | ₹15.95 | ₹16.12 | ₹14.85 | ₹15.30 | 2,831,732 |
| 2026-01-19 | ₹16.50 | ₹16.57 | ₹15.90 | ₹16.08 | 1,831,841 |
| 2026-01-16 | ₹16.67 | ₹16.85 | ₹16.46 | ₹16.55 | 1,280,899 |
| 2026-01-14 | ₹16.80 | ₹16.98 | ₹16.40 | ₹16.60 | 1,837,391 |
| 2026-01-13 | ₹17.20 | ₹17.33 | ₹16.58 | ₹16.79 | 2,364,443 |
| 2026-01-12 | ₹17.24 | ₹17.30 | ₹16.69 | ₹17.01 | 1,462,909 |
| 2026-01-09 | ₹17.97 | ₹18.00 | ₹17.16 | ₹17.22 | 2,676,571 |
| 2026-01-08 | ₹18.78 | ₹18.97 | ₹17.72 | ₹17.99 | 1,681,392 |
| 2026-01-07 | ₹18.20 | ₹19.00 | ₹18.10 | ₹18.78 | 1,944,605 |
| 2026-01-06 | ₹18.48 | ₹18.50 | ₹18.03 | ₹18.21 | 1,031,616 |
| 2026-01-05 | ₹19.00 | ₹19.22 | ₹18.30 | ₹18.39 | 1,644,468 |
| 2026-01-02 | ₹18.55 | ₹19.05 | ₹18.35 | ₹18.95 | 1,092,787 |
| 2026-01-01 | ₹18.80 | ₹18.88 | ₹18.37 | ₹18.52 | 734,503 |
Kellton Tech Solutions Share Price Performance Analysis (Mar 2016 - May 2026)
KELLTONTEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.50%
₹18.52 → ₹16.76
Year to Date
Price Volatility
8.99%
Low Volatility
Year to Date
Average Daily Volume
3,698,039
Year to Date Average
NSE Exchange
Kellton Tech Solutions Share Price History – Frequently Asked Questions
Common questions about KELLTONTEC historical data and records. For live price, key ratios and fundamentals, see Kellton Tech Solutions share price screener.
What is the all-time high share price of Kellton Tech Solutions (KELLTONTEC)?
The all-time high share price of Kellton Tech Solutions was ₹36.86 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of Kellton Tech Solutions (KELLTONTEC)?
The all-time low share price of Kellton Tech Solutions was ₹1.31 recorded on March 25, 2020 on the NSE exchange.
How can I download KELLTONTEC historical share price data?
You can download Kellton Tech Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KELLTONTEC shares?
The highest trading volume day for Kellton Tech Solutions was 97,781,945 shares traded on July 09, 2024 on the NSE exchange, with share price at ₹28.29.