Kellton Tech Solutions

KELL
🏛️ India →
23.93
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 24.60 24.69 24.32 24.65 22.9K
09:20 24.58 24.98 24.58 24.96 26.3K
09:25 25.00 25.16 24.95 25.00 32.9K
09:30 24.96 25.06 24.82 24.82 6.2K
09:35 24.82 24.96 24.73 24.92 9.4K
09:40 24.88 25.08 24.88 25.08 6.3K
09:45 25.05 25.06 24.85 24.89 2.7K
09:50 24.83 25.07 24.81 24.99 3.7K
09:55 25.03 25.10 25.02 25.08 1.6K
10:00 25.15 25.15 25.00 25.03 2.5K
10:05 25.02 25.02 24.90 24.98 0.5K
10:10 24.98 25.02 24.90 24.90 9.1K
10:15 24.90 24.94 24.86 24.87 4.6K
10:20 24.88 24.88 24.80 24.80 1.5K
10:25 24.88 24.88 24.74 24.80 6.5K
10:30 24.80 24.97 24.80 24.95 4.7K
10:35 24.91 25.03 24.91 25.03 1.7K
10:40 25.00 25.02 24.93 25.02 0.2K
10:45 24.95 25.00 24.90 25.00 8.5K
10:50 25.00 25.11 25.00 25.11 0.4K
10:55 25.14 25.14 25.02 25.02 11.1K
11:00 25.09 25.09 25.07 25.07 0.1K
11:05 25.01 25.11 24.99 25.01 7.3K
11:10 25.01 25.11 25.00 25.05 4.2K
11:15 25.00 25.04 25.00 25.00 0.9K
11:20 24.98 25.06 24.98 25.06 0.1K
11:25 25.05 25.05 24.98 25.00 1.9K
11:30 25.00 25.02 25.00 25.02 0.3K
11:35 25.02 25.02 25.02 25.02 0.1K
11:40 25.00 25.00 24.95 24.99 0.8K
11:45 25.04 25.04 24.96 25.01 1.5K
11:50 25.04 25.04 25.00 25.00 0.1K
11:55 25.04 25.07 25.04 25.07 0.4K
12:00 24.98 25.02 24.96 25.02 0.2K
12:05 25.00 25.01 24.96 24.96 1.0K
12:10 24.96 24.96 24.96 24.96 0.1K
12:15 25.03 25.03 25.03 25.03 0.1K
12:20 25.03 25.06 24.98 24.98 1.4K
12:25 25.03 25.05 25.03 25.05 0.1K
12:30 25.04 25.07 25.04 25.07 5.2K
12:35 25.00 25.07 25.00 25.07 0.6K
12:40 25.00 25.06 25.00 25.06 0.5K
12:45 25.01 25.07 25.00 25.00 3.2K
12:50 24.95 24.95 24.95 24.95 0.0K
12:55 25.02 25.02 24.95 24.95 0.2K
13:00 24.92 24.92 24.92 24.92 14.3K
13:05 25.03 25.08 25.02 25.02 1.3K
13:10 25.10 25.10 25.02 25.02 0.6K
13:15 25.02 25.10 25.02 25.09 1.8K
13:20 25.08 25.08 24.98 24.98 3.0K
13:30 24.98 25.02 24.96 24.96 1.6K
13:40 24.96 24.99 24.96 24.99 0.3K
13:45 25.01 25.07 25.01 25.05 1.9K
13:50 25.07 25.07 24.97 24.97 1.8K
13:55 25.05 25.05 24.99 25.04 0.4K
14:00 25.04 25.04 24.93 24.93 9.9K
14:05 24.96 25.02 24.93 25.02 0.9K
14:10 25.02 25.02 24.93 24.93 0.7K
14:15 25.00 25.04 25.00 25.02 2.7K
14:20 24.96 25.02 24.96 25.02 0.4K
14:25 25.00 25.00 24.94 24.94 1.7K
14:30 24.98 24.98 24.94 24.95 1.1K
14:35 24.99 25.09 24.95 25.02 6.4K
14:40 25.09 25.14 24.98 25.05 20.7K
14:45 25.01 25.03 24.96 25.03 0.5K
14:50 24.96 25.02 24.96 25.01 0.3K
14:55 25.00 25.03 25.00 25.01 9.4K
15:00 25.04 25.04 25.00 25.04 0.3K
15:05 24.99 25.07 24.99 25.00 1.1K
15:10 25.05 25.05 25.00 25.00 0.9K
15:15 25.05 25.10 25.00 25.07 4.2K
15:20 25.00 25.06 24.97 25.05 2.5K
15:25 25.03 25.08 24.90 25.01 3.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.15 25.15 23.82 23.93 0.4M
2025-09-25 24.40 25.16 24.27 25.01 0.3M
2025-09-24 25.43 25.66 24.40 24.49 0.4M
2025-09-23 25.76 26.06 25.50 25.54 0.3M
2025-09-22 26.69 26.69 25.75 25.86 0.1M
2025-09-19 27.27 27.27 26.59 26.72 0.2M
2025-09-18 27.00 27.27 26.75 26.98 0.2M
2025-09-17 27.34 27.56 26.74 26.85 0.3M
2025-09-16 26.80 27.33 26.72 26.90 0.3M
2025-09-15 27.24 27.24 26.58 26.73 0.3M
2025-09-12 27.83 27.83 26.98 27.11 0.2M
2025-09-11 27.58 27.69 26.85 27.56 0.6M
2025-09-10 26.24 28.09 26.23 27.21 1.4M
2025-09-09 26.06 26.32 25.49 25.81 0.3M
2025-09-08 25.98 28.14 25.77 26.04 0.9M
2025-09-05 25.64 25.81 25.18 25.27 0.3M
2025-09-04 25.69 26.11 25.31 25.38 0.3M
2025-09-03 25.56 25.89 25.53 25.63 0.1M
2025-09-02 26.09 26.09 25.55 25.63 0.3M
2025-09-01 25.70 26.17 25.53 25.67 0.1M
2025-08-29 26.01 26.01 25.40 25.61 0.3M
2025-08-28 25.05 25.82 25.05 25.68 0.2M
2025-08-26 26.04 26.04 25.40 25.57 0.2M
2025-08-25 25.83 26.32 25.72 25.79 0.2M
2025-08-22 25.96 26.16 25.70 25.85 0.2M
2025-08-21 26.04 26.30 25.78 25.91 0.4M
2025-08-20 25.71 26.56 25.71 25.95 0.4M
2025-08-19 26.12 26.71 25.55 25.92 0.3M
2025-08-18 28.18 28.18 25.69 26.00 0.6M
2025-08-14 25.54 29.00 24.86 27.58 0.4M
2025-08-13 25.97 27.65 24.76 25.01 2.4M
2025-08-12 25.24 25.84 25.03 25.17 0.2M
2025-08-11 25.30 26.06 25.09 25.24 0.3M
2025-08-08 25.41 26.38 25.41 25.77 0.2M
2025-08-07 26.19 26.30 25.14 25.91 0.6M
2025-08-06 27.70 27.70 26.15 26.49 0.5M
2025-08-05 27.80 27.88 27.00 27.43 0.4M
2025-08-04 28.25 28.47 26.84 27.37 0.5M
2025-08-01 28.27 29.06 27.78 28.10 0.4M
2025-07-31 28.15 29.20 27.55 28.50 0.5M
2025-07-30 29.60 30.45 28.40 29.15 1.4M
2025-07-29 26.95 29.90 26.95 29.35 2.3M
2025-07-28 30.65 30.75 25.95 26.55 2.3M
2025-07-25 29.15 33.10 28.65 32.15 3.9M
2025-07-24 28.70 28.90 27.46 27.59 0.7M
2025-07-23 28.90 28.98 27.88 28.37 0.3M
2025-07-22 29.21 29.58 28.50 28.56 0.7M
2025-07-21 28.28 29.31 28.24 29.18 0.5M
2025-07-18 28.60 28.99 27.82 28.03 0.4M
2025-07-17 28.46 28.96 28.27 28.43 1.0M
2025-07-16 26.99 28.79 26.99 28.42 1.6M
2025-07-15 26.32 26.81 26.22 26.32 0.3M
2025-07-14 27.17 27.17 26.25 26.40 0.2M
2025-07-11 27.46 27.95 26.82 26.95 0.5M
2025-07-10 27.67 28.06 27.48 27.72 0.5M
2025-07-09 27.34 27.70 27.30 27.51 0.5M
2025-07-08 27.66 27.97 27.06 27.30 0.6M
2025-07-07 27.15 28.39 26.81 27.63 1.1M
2025-07-04 25.97 27.58 25.38 26.98 1.3M
2025-07-03 25.76 26.12 25.50 25.74 0.1M
2025-07-02 25.72 26.19 25.56 25.68 0.2M
2025-07-01 26.56 26.56 25.59 25.78 0.4M
2025-06-30 26.46 26.69 25.78 26.06 0.2M
2025-06-27 25.71 26.83 25.71 26.33 0.3M
2025-06-26 26.45 26.54 25.70 25.85 0.3M
2025-06-25 25.17 26.51 25.17 26.30 0.7M
2025-06-24 25.08 25.75 25.08 25.36 0.3M
2025-06-23 24.99 25.27 24.66 24.90 0.1M
2025-06-20 24.85 25.34 24.56 25.09 0.2M
2025-06-19 25.42 25.93 24.60 24.68 0.3M
2025-06-18 26.01 26.11 25.40 25.49 0.4M
2025-06-17 26.19 26.82 25.82 26.01 0.8M
2025-06-16 25.99 26.48 25.10 26.03 0.8M
2025-06-13 26.17 26.64 25.71 26.14 0.8M
2025-06-12 26.14 27.96 25.82 26.83 3.2M
2025-06-11 25.66 25.99 25.19 25.43 0.3M
2025-06-10 24.95 25.80 24.91 25.54 0.7M
2025-06-09 24.41 25.62 24.41 24.94 1.2M
2025-06-06 24.35 24.35 23.72 23.99 0.3M
2025-06-05 23.91 24.46 23.91 24.20 0.1M
2025-06-04 23.88 24.15 23.63 23.87 0.1M
2025-06-03 24.45 24.97 23.81 23.89 0.2M
2025-06-02 24.84 25.25 24.20 24.45 0.4M
2025-05-30 26.43 26.50 25.42 25.70 0.5M
2025-05-29 25.67 26.76 25.67 26.27 0.3M
2025-05-28 24.99 25.83 24.87 25.65 0.5M
2025-05-27 24.48 25.00 24.04 24.72 0.4M
2025-05-26 23.49 25.00 23.49 24.48 0.4M
2025-05-23 23.95 23.95 23.40 23.45 0.1M
2025-05-22 23.20 23.52 22.90 23.38 0.4M
2025-05-21 23.42 23.46 22.93 23.35 0.2M
2025-05-20 23.85 23.96 23.06 23.30 0.3M
2025-05-19 23.88 24.07 23.34 23.58 0.5M
2025-05-16 22.75 23.94 22.75 23.65 0.5M
2025-05-15 22.61 23.42 22.61 23.08 0.3M
2025-05-14 22.50 23.49 22.48 23.12 0.3M
2025-05-13 22.27 22.50 21.98 22.37 0.4M
2025-05-12 21.53 22.39 21.10 21.99 0.5M
2025-05-09 19.57 20.46 19.57 20.37 0.1M
2025-05-08 20.45 21.28 19.96 20.14 0.4M
2025-05-07 19.28 20.86 19.28 20.78 0.3M
2025-05-06 21.28 21.59 20.34 20.41 0.3M
2025-05-05 21.56 21.56 21.27 21.50 0.0M
2025-05-02 21.04 21.83 21.04 21.27 0.1M
2025-04-30 21.90 21.90 21.16 21.23 0.3M
2025-04-29 21.77 22.11 21.64 21.82 0.1M
2025-04-28 21.72 22.10 21.40 21.73 0.2M
2025-04-25 22.82 23.02 21.57 21.82 0.3M
2025-04-24 112.25 117.70 112.25 114.05 0.1M
2025-04-23 113.75 118.00 113.40 114.55 0.1M
2025-04-22 114.70 114.70 111.45 112.25 0.1M
2025-04-21 109.10 113.55 109.10 112.60 0.1M
2025-04-17 109.65 111.70 108.90 110.05 0.1M
2025-04-16 110.00 112.00 109.35 110.60 0.1M
2025-04-15 107.90 110.40 107.25 109.85 0.1M
2025-04-11 110.00 110.50 105.30 105.65 0.0M
2025-04-09 105.55 105.70 102.90 105.15 0.0M
2025-04-08 108.55 108.55 104.90 105.45 0.0M
2025-04-07 95.05 104.90 95.05 103.15 0.1M
2025-04-04 112.70 112.70 107.10 108.75 0.1M
2025-04-03 111.55 114.00 108.90 112.75 0.1M
2025-04-02 110.00 113.60 107.00 112.95 0.1M
2025-04-01 108.80 110.75 106.50 109.75 0.0M
2025-03-28 108.75 111.55 106.10 106.80 0.1M
2025-03-27 108.85 110.85 106.25 107.20 0.2M
2025-03-26 110.10 114.70 108.40 109.30 0.1M
2025-03-25 118.65 119.60 111.15 111.65 0.1M
2025-03-24 117.25 118.90 115.50 116.90 0.1M
2025-03-21 112.85 116.95 112.85 115.40 0.1M
2025-03-20 114.45 117.50 112.30 112.80 0.0M
2025-03-19 109.00 114.75 108.30 113.55 0.1M
2025-03-18 105.75 108.10 104.25 107.45 0.1M
2025-03-17 106.80 109.65 102.50 103.65 0.1M
2025-03-13 110.00 110.00 106.10 106.75 0.0M
2025-03-12 110.95 111.85 106.95 108.70 0.0M
2025-03-11 106.50 111.80 106.50 109.35 0.1M
2025-03-10 120.45 120.45 111.10 111.95 0.0M
2025-03-07 117.95 121.90 115.50 118.45 0.1M
2025-03-06 116.20 118.45 115.55 116.55 0.0M
2025-03-05 112.35 117.50 112.35 114.60 0.1M
2025-03-04 106.05 114.00 105.80 112.25 0.0M
2025-03-03 109.15 112.80 100.75 107.35 0.2M
2025-02-28 113.40 115.25 107.35 108.65 0.2M
2025-02-27 123.60 124.50 114.55 116.25 0.1M
2025-02-25 120.55 125.25 120.55 123.55 0.0M
2025-02-24 122.25 124.45 120.10 122.80 0.1M
2025-02-21 127.05 130.90 123.65 124.70 0.1M
2025-02-20 126.60 128.50 125.35 128.00 0.0M
2025-02-19 121.60 127.80 118.15 126.60 0.1M
2025-02-18 126.50 126.50 116.10 119.35 0.1M
2025-02-17 128.35 128.90 117.65 122.25 0.1M
2025-02-14 141.95 141.95 125.35 126.55 0.2M
2025-02-13 140.00 140.00 132.10 135.00 0.1M
2025-02-12 134.50 137.90 127.30 136.65 0.1M
2025-02-11 140.15 141.00 132.05 134.05 0.1M
2025-02-10 146.95 146.95 140.25 141.10 0.0M
2025-02-07 147.25 148.25 143.50 144.45 0.0M
2025-02-06 147.65 152.20 146.75 147.25 0.1M
2025-02-05 146.65 148.85 145.00 145.50 0.0M
2025-02-04 142.10 146.80 142.10 145.40 0.0M
2025-02-03 143.70 144.50 140.40 142.25 0.1M
2025-02-01 146.95 150.00 142.30 145.25 0.1M
2025-01-31 141.30 146.70 141.30 145.60 0.1M
2025-01-30 145.95 148.00 141.10 142.20 0.1M
2025-01-29 139.85 147.55 139.80 145.10 0.1M
2025-01-28 151.35 151.35 131.65 138.30 0.2M
2025-01-27 153.15 155.30 147.00 148.20 0.3M
2025-01-24 162.60 164.50 155.50 157.45 0.2M
2025-01-23 154.90 167.50 153.10 160.95 0.2M
2025-01-22 156.45 156.45 148.70 153.35 0.1M
2025-01-21 165.15 165.55 155.40 156.15 0.1M
2025-01-20 155.95 165.65 155.95 164.15 0.3M
2025-01-17 155.65 156.55 152.10 153.65 0.1M
2025-01-16 149.85 162.90 149.80 155.25 0.2M
2025-01-15 150.45 151.05 145.05 146.95 0.1M
2025-01-14 145.05 152.05 145.05 148.80 0.1M
2025-01-13 154.45 157.10 142.55 144.75 0.4M
2025-01-10 160.80 165.40 153.80 157.05 0.3M
2025-01-09 167.00 168.65 158.80 160.60 0.2M
2025-01-08 172.00 176.35 165.20 167.15 0.5M
2025-01-07 147.10 174.00 147.10 171.60 0.3M
2025-01-06 156.30 159.00 146.90 147.50 0.2M
2025-01-03 158.15 162.55 157.85 159.45 0.1M
2025-01-02 158.25 162.50 156.10 157.80 0.2M
2025-01-01 150.20 158.20 150.20 156.65 0.1M