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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 99.30 103.00 98.11 101.30 0.2M
2023-12-28 102.15 103.00 98.48 98.74 0.2M
2023-12-27 100.01 105.45 100.00 101.40 0.4M
2023-12-26 102.32 102.37 99.18 99.82 0.1M
2023-12-22 102.28 103.74 99.20 100.80 0.2M
2023-12-21 95.54 101.95 92.25 101.19 0.7M
2023-12-20 102.64 105.95 94.55 95.90 0.5M
2023-12-19 104.63 107.80 100.30 101.78 0.8M
2023-12-18 93.95 108.50 93.95 103.11 0.9M
2023-12-15 90.17 97.70 90.17 93.40 0.4M
2023-12-14 89.01 93.30 89.01 90.12 0.3M
2023-12-13 88.74 89.15 87.10 88.51 0.1M
2023-12-12 90.40 90.66 88.00 88.41 0.1M
2023-12-11 89.00 93.45 89.00 90.15 0.2M
2023-12-08 85.42 91.10 85.42 88.68 0.2M
2023-12-07 85.84 87.31 84.85 86.21 0.1M
2023-12-06 85.26 86.25 83.55 85.12 0.1M
2023-12-05 86.88 86.88 84.00 84.54 0.1M
2023-12-04 87.23 87.70 85.65 86.04 0.0M
2023-12-01 86.96 87.40 85.50 85.64 0.1M
2023-11-30 87.25 87.65 85.30 85.90 0.0M
2023-11-29 87.91 89.27 86.39 86.66 0.1M
2023-11-28 90.25 90.92 85.70 86.19 0.2M
2023-11-24 89.29 92.95 88.93 90.17 0.2M
2023-11-23 82.74 91.57 82.39 88.17 0.3M
2023-11-22 83.33 84.00 81.13 81.74 0.0M
2023-11-21 84.78 85.12 82.90 83.12 0.1M
2023-11-20 82.50 87.49 82.31 83.93 0.2M
2023-11-17 84.62 85.35 83.00 83.44 0.0M
2023-11-16 83.38 85.25 82.81 84.07 0.1M
2023-11-15 82.17 83.60 82.17 83.21 0.1M
2023-11-13 86.13 86.13 81.27 82.17 0.1M
2023-11-12 85.99 86.00 84.00 84.44 0.0M
2023-11-10 85.99 85.99 83.60 84.75 0.1M
2023-11-09 82.36 87.70 82.33 84.34 0.2M
2023-11-08 83.50 84.45 82.04 82.36 0.0M
2023-11-07 84.46 84.55 82.95 83.42 0.1M
2023-11-06 81.75 84.20 81.75 83.60 0.1M
2023-11-03 81.04 81.84 80.40 81.06 0.0M
2023-11-02 79.81 82.18 79.81 80.18 0.0M
2023-11-01 80.69 81.09 79.40 79.57 0.0M
2023-10-31 79.06 81.83 79.06 80.09 0.0M
2023-10-30 82.24 82.24 79.20 79.81 0.0M
2023-10-27 77.93 81.80 77.50 81.42 0.0M
2023-10-26 76.71 78.65 72.80 76.40 0.0M
2023-10-25 77.16 79.20 74.47 75.38 0.0M
2023-10-23 82.01 82.53 75.23 76.76 0.1M
2023-10-20 82.63 83.77 81.50 81.90 0.1M
2023-10-19 83.01 83.93 82.28 82.86 0.0M
2023-10-18 84.01 85.74 83.09 83.22 0.0M
2023-10-17 84.48 85.55 82.35 83.76 0.1M
2023-10-16 84.00 84.68 82.55 82.92 0.0M
2023-10-13 83.04 84.89 83.04 83.84 0.1M
2023-10-12 84.95 85.15 83.76 84.34 0.1M
2023-10-11 85.41 86.61 84.08 84.42 0.0M
2023-10-10 82.12 84.52 82.12 83.74 0.1M
2023-10-09 84.91 84.91 82.42 82.95 0.0M
2023-10-06 87.83 87.83 86.06 86.64 0.1M
2023-10-05 84.49 87.60 83.41 86.86 0.1M
2023-10-04 84.34 85.36 81.78 82.89 0.1M
2023-10-03 86.79 86.79 84.20 84.71 0.1M
2023-09-29 85.51 87.37 85.50 86.20 0.0M
2023-09-28 88.24 88.61 85.60 86.04 0.1M
2023-09-27 86.37 89.05 86.35 86.67 0.1M
2023-09-26 89.49 89.55 85.72 86.36 0.0M
2023-09-25 88.01 89.50 87.70 88.70 0.1M
2023-09-22 89.29 89.60 86.00 87.76 0.1M
2023-09-21 90.32 91.00 87.36 87.97 0.1M
2023-09-20 90.35 92.30 88.69 90.32 0.1M
2023-09-18 91.50 91.89 89.58 90.51 0.1M
2023-09-15 91.60 93.70 91.10 91.48 0.1M
2023-09-14 94.89 95.94 90.05 90.56 0.4M
2023-09-13 85.41 95.95 84.92 93.92 0.8M
2023-09-12 91.06 93.00 83.50 85.40 0.6M
2023-09-11 93.59 94.54 91.20 91.68 0.1M
2023-09-08 93.60 95.33 91.95 92.36 0.2M
2023-09-07 96.79 97.74 92.91 93.62 0.2M
2023-09-06 90.25 98.73 90.25 95.87 0.8M
2023-09-05 90.81 92.05 87.23 90.25 0.1M
2023-09-04 90.04 92.50 89.84 90.57 0.1M
2023-09-01 91.49 92.98 89.56 90.03 0.3M
2023-08-31 89.05 93.35 89.05 90.92 0.3M
2023-08-30 79.08 88.70 79.08 88.13 0.7M
2023-08-29 79.53 81.20 79.53 79.80 0.0M
2023-08-28 81.00 82.05 78.60 79.78 0.1M
2023-08-25 81.75 82.44 80.10 80.71 0.1M
2023-08-24 80.11 85.78 80.11 81.82 0.1M
2023-08-23 79.95 80.63 79.50 79.66 0.0M
2023-08-22 80.01 81.16 79.23 79.42 0.1M
2023-08-21 79.27 81.34 79.25 80.16 0.0M
2023-08-18 81.00 81.45 78.55 79.25 0.1M
2023-08-17 83.45 83.45 80.70 80.79 0.1M
2023-08-16 83.20 84.89 81.73 82.33 0.2M
2023-08-14 81.06 82.90 78.90 81.88 0.1M
2023-08-11 83.99 83.99 80.50 81.43 0.1M
2023-08-10 82.00 84.00 81.95 82.81 0.1M
2023-08-09 81.11 82.51 80.65 82.03 0.1M
2023-08-08 83.90 84.34 80.64 81.76 0.2M
2023-08-07 84.40 86.15 83.10 83.59 0.2M
2023-08-04 80.00 84.34 79.69 82.71 0.1M
2023-08-03 80.55 81.13 78.50 79.32 0.2M
2023-08-02 83.19 83.74 79.17 81.34 0.2M
2023-08-01 82.36 84.50 82.00 82.47 0.1M
2023-07-31 81.60 83.86 81.60 82.91 0.1M
2023-07-28 81.61 84.66 80.77 81.38 0.1M
2023-07-27 84.27 84.88 81.45 81.79 0.2M
2023-07-26 85.14 86.19 84.00 84.26 0.1M
2023-07-25 87.27 88.54 83.55 84.26 0.1M
2023-07-24 86.55 88.84 86.16 87.01 0.1M
2023-07-21 85.39 88.24 84.00 85.94 0.3M
2023-07-20 82.89 89.40 82.11 85.65 0.4M
2023-07-19 81.31 84.15 80.57 82.32 0.2M
2023-07-18 84.45 84.73 79.91 81.31 0.1M
2023-07-17 86.51 89.00 83.20 83.76 0.5M
2023-07-14 82.34 87.69 82.02 86.05 0.4M
2023-07-13 73.65 84.37 72.86 81.22 1.2M
2023-07-12 73.13 73.59 72.30 73.07 0.1M
2023-07-11 74.44 74.98 73.10 73.30 0.1M
2023-07-10 73.41 75.82 72.50 73.72 0.2M
2023-07-07 71.75 74.84 71.60 73.38 0.3M
2023-07-06 73.25 73.43 71.48 71.71 0.1M
2023-07-05 74.34 75.05 71.50 72.29 0.3M
2023-07-04 71.68 76.99 71.45 73.87 0.9M
2023-07-03 70.56 72.92 69.33 70.59 0.5M
2023-06-30 63.95 71.53 63.31 69.84 0.4M
2023-06-28 62.54 63.00 61.35 62.67 0.1M
2023-06-27 61.02 62.34 61.02 61.73 0.1M
2023-06-26 60.45 61.75 60.45 61.52 0.0M
2023-06-23 61.06 61.71 60.15 60.42 0.1M
2023-06-22 62.29 63.19 60.96 61.90 0.3M
2023-06-21 60.95 63.11 60.35 62.08 0.5M
2023-06-20 59.45 61.27 58.41 60.73 0.1M
2023-06-19 59.81 61.50 58.70 58.97 0.1M
2023-06-16 59.51 61.40 58.85 59.27 0.1M
2023-06-15 60.90 61.40 58.99 59.19 0.1M
2023-06-14 62.50 63.20 59.55 60.84 0.1M
2023-06-13 60.95 63.25 60.95 62.09 0.1M
2023-06-12 65.34 65.34 59.94 61.29 0.1M
2023-06-09 64.11 65.38 63.95 64.02 0.0M
2023-06-08 63.10 67.75 62.19 64.04 0.4M
2023-06-07 65.20 67.00 62.55 64.14 0.2M
2023-06-06 65.50 67.46 63.75 65.34 0.1M
2023-06-05 62.77 65.86 62.77 65.17 0.1M
2023-06-02 59.06 63.93 59.06 62.67 0.3M
2023-06-01 58.90 62.05 58.44 59.46 0.3M
2023-05-31 62.46 64.06 62.46 62.46 0.3M
2023-05-30 70.74 71.99 68.54 69.40 0.2M
2023-05-29 69.35 72.50 67.81 70.76 0.3M
2023-05-26 65.00 67.00 62.70 66.35 0.1M
2023-05-25 60.99 62.43 60.34 61.48 0.0M
2023-05-24 62.74 62.74 59.70 60.97 0.0M
2023-05-23 61.50 63.00 60.01 60.81 0.1M
2023-05-22 59.52 62.49 57.45 61.37 0.1M
2023-05-19 58.70 59.96 58.70 59.50 0.0M
2023-05-18 60.65 61.06 59.00 59.17 0.0M
2023-05-17 62.00 62.00 59.56 60.36 0.1M
2023-05-16 60.27 62.99 60.27 61.99 0.0M
2023-05-15 63.93 63.93 60.60 60.91 0.0M
2023-05-12 61.43 63.41 61.00 61.75 0.1M
2023-05-11 61.99 64.44 61.00 62.14 0.1M
2023-05-10 58.19 63.05 57.40 61.14 0.4M
2023-05-09 58.31 61.52 56.37 57.32 0.0M
2023-05-08 57.55 61.00 57.55 59.25 0.1M
2023-05-05 59.51 59.74 57.03 57.59 0.0M
2023-05-04 58.01 58.89 57.84 58.62 0.0M
2023-05-03 59.60 59.60 57.00 58.20 0.0M
2023-05-02 58.58 61.00 58.58 59.62 0.1M
2023-04-28 60.32 63.78 58.48 59.59 0.1M
2023-04-27 54.66 59.04 53.85 59.04 0.2M
2023-04-26 51.25 54.35 51.25 53.68 0.0M
2023-04-25 50.12 52.75 50.12 52.25 0.0M
2023-04-24 52.50 53.11 51.70 51.77 0.0M
2023-04-21 52.97 53.16 52.27 52.41 0.0M
2023-04-20 52.45 52.80 51.30 52.13 0.0M
2023-04-19 52.41 52.63 51.71 51.98 0.0M
2023-04-18 51.56 52.70 51.25 51.59 0.0M
2023-04-17 52.38 53.25 51.00 51.53 0.0M
2023-04-13 54.36 54.36 53.00 53.28 0.0M
2023-04-12 54.70 54.70 52.50 53.27 0.0M
2023-04-11 57.90 57.90 53.05 53.98 0.0M
2023-04-10 53.41 53.41 51.00 53.41 0.0M
2023-04-06 50.87 50.87 50.87 50.87 0.0M
2023-04-05 48.38 48.45 48.00 48.45 0.0M
2023-04-03 46.10 46.15 46.10 46.15 0.0M
2023-03-31 40.53 43.96 40.53 43.96 0.0M
2023-03-29 43.03 43.50 41.81 41.87 0.0M
2023-03-28 46.75 46.75 43.90 44.01 0.0M
2023-03-27 48.00 49.46 46.07 46.21 0.0M
2023-03-24 47.64 49.51 47.04 48.49 0.0M
2023-03-23 50.00 50.14 48.00 48.14 0.0M
2023-03-22 50.26 50.90 49.25 49.47 0.0M
2023-03-21 49.31 50.66 49.31 49.70 0.0M
2023-03-20 49.65 50.61 49.10 50.05 0.0M
2023-03-17 49.26 50.66 49.26 50.03 0.0M
2023-03-16 51.59 51.59 49.26 50.05 0.1M
2023-03-15 52.54 52.54 51.14 51.59 0.0M
2023-03-14 51.60 52.50 50.30 51.23 0.0M
2023-03-13 52.10 53.80 50.55 52.49 0.0M
2023-03-10 52.40 53.95 51.49 53.15 0.0M
2023-03-09 53.00 53.96 52.00 52.17 0.0M
2023-03-08 53.19 54.45 52.00 53.66 0.0M
2023-03-06 51.00 53.46 51.00 52.90 0.0M
2023-03-03 52.30 52.80 51.45 51.85 0.0M
2023-03-02 51.51 52.41 51.10 51.55 0.0M
2023-03-01 50.00 51.60 50.00 50.90 0.0M
2023-02-28 51.00 51.45 50.10 50.45 0.0M
2023-02-27 53.40 53.80 50.55 50.95 0.0M
2023-02-24 53.20 53.90 52.50 53.10 0.0M
2023-02-23 52.40 53.15 52.30 52.95 0.0M
2023-02-22 52.05 53.30 51.70 52.35 0.0M
2023-02-21 54.50 55.80 51.45 53.05 0.0M
2023-02-20 53.35 54.50 53.10 54.05 0.0M
2023-02-17 53.35 54.50 53.35 53.95 0.0M
2023-02-16 54.90 55.80 53.20 53.80 0.0M
2023-02-15 56.25 56.40 54.70 55.35 0.0M
2023-02-14 57.00 58.20 56.00 56.75 0.0M
2023-02-13 56.00 56.90 54.50 56.70 0.0M
2023-02-10 55.00 56.10 54.80 55.55 0.0M
2023-02-09 55.90 56.95 54.00 55.50 0.0M
2023-02-08 55.40 56.20 54.10 55.40 0.0M
2023-02-07 55.65 56.80 54.50 55.40 0.0M
2023-02-06 55.25 57.10 54.10 54.75 0.0M
2023-02-03 54.15 57.40 54.15 56.65 0.0M
2023-02-02 54.60 55.40 54.20 55.05 0.0M
2023-02-01 55.55 58.40 54.50 54.75 0.0M
2023-01-31 54.80 56.20 54.30 55.90 0.0M
2023-01-30 56.40 56.40 54.75 55.20 0.0M
2023-01-27 57.00 57.85 54.50 56.70 0.0M
2023-01-25 57.40 57.75 56.35 57.30 0.0M
2023-01-24 57.20 57.70 56.20 57.40 0.0M
2023-01-23 57.90 57.90 56.00 56.80 0.0M
2023-01-20 57.00 57.85 56.50 56.95 0.0M
2023-01-19 57.10 58.20 56.60 57.60 0.0M
2023-01-18 56.50 58.85 56.45 57.95 0.0M
2023-01-17 57.00 57.45 56.25 56.60 0.0M
2023-01-16 57.70 58.20 55.20 57.20 0.0M
2023-01-13 57.00 58.40 56.20 58.10 0.0M
2023-01-12 57.45 57.45 56.00 56.70 0.0M
2023-01-11 55.85 57.50 55.85 56.80 0.0M
2023-01-10 58.30 58.30 56.40 56.65 0.0M
2023-01-09 57.75 58.40 56.35 57.55 0.0M
2023-01-06 57.25 58.50 56.00 57.75 0.0M
2023-01-05 59.70 59.70 57.05 57.80 0.0M
2023-01-04 57.20 60.25 56.40 58.55 0.0M
2023-01-03 57.10 58.50 57.00 57.40 0.0M
2023-01-02 59.75 59.80 57.55 58.20 0.0M