Kellton Tech Solutions (KELL)

KELL
🏛️ India →
23.87
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 143.20 143.20 143.20 143.20 7.1K
09:15 28.64 28.64 28.54 28.54 42.1K
09:16 28.44 28.52 28.40 28.47 29.7K
09:17 28.40 28.48 28.39 28.39 26.8K
09:18 28.42 28.45 28.36 28.45 16.2K
09:19 28.40 28.44 28.40 28.40 32.7K
09:20 28.43 28.50 28.41 28.50 27.3K
09:21 28.50 28.60 28.50 28.60 19.3K
09:22 28.60 28.70 28.60 28.70 46.4K
09:23 28.65 28.65 28.53 28.56 49.7K
09:24 28.56 28.56 28.52 28.54 8.6K
09:25 28.56 28.58 28.53 28.53 6.7K
09:26 28.53 28.59 28.52 28.59 18.7K
09:27 28.59 28.59 28.47 28.49 59.3K
09:28 28.50 28.53 28.50 28.53 1.1K
09:29 28.53 28.53 28.50 28.53 5.8K
09:30 28.53 28.53 28.53 28.53 2.5K
09:31 28.50 28.50 28.48 28.49 3.9K
09:32 28.53 28.53 28.48 28.48 14.6K
09:33 28.52 28.52 28.50 28.50 2.5K
09:34 28.52 28.53 28.52 28.53 4.0K
09:35 28.53 28.58 28.53 28.54 12.1K
09:36 28.54 28.64 28.54 28.64 11.9K
09:37 28.64 28.65 28.64 28.65 1.9K
09:38 28.63 28.68 28.63 28.68 6.0K
09:39 28.64 28.65 28.64 28.65 2.3K
09:40 28.68 28.83 28.68 28.81 55.2K
09:41 28.82 28.87 28.81 28.85 37.1K
09:42 28.90 28.90 28.73 28.73 22.6K
09:43 28.71 28.74 28.70 28.70 10.5K
09:44 28.71 28.73 28.70 28.70 1.9K
09:45 28.70 28.72 28.68 28.72 19.7K
09:46 28.74 28.77 28.74 28.76 31.9K
09:47 28.76 28.77 28.72 28.74 14.1K
09:48 28.74 28.74 28.69 28.69 8.3K
09:49 28.70 28.72 28.68 28.70 22.9K
09:50 28.72 28.72 28.58 28.60 109.9K
09:51 28.58 28.60 28.56 28.60 6.9K
09:52 28.58 28.59 28.58 28.59 4.2K
09:53 28.59 28.59 28.56 28.59 9.5K
09:54 28.54 28.56 28.54 28.54 5.8K
09:55 28.54 28.54 28.46 28.46 21.1K
09:56 28.49 28.57 28.49 28.57 10.9K
09:57 28.57 28.57 28.56 28.56 1.0K
09:58 28.57 28.58 28.55 28.58 6.1K
09:59 28.58 28.58 28.58 28.58 0.5K
10:00 28.58 28.60 28.55 28.58 6.6K
10:01 28.59 28.59 28.57 28.58 2.9K
10:02 28.58 28.58 28.58 28.58 1.8K
10:03 28.58 28.58 28.58 28.58 0.3K
10:04 28.58 28.58 28.55 28.58 4.2K
10:05 28.58 28.58 28.58 28.58 0.0K
10:06 28.58 28.58 28.53 28.53 15.7K
10:07 28.53 28.53 28.50 28.50 0.0K
10:08 28.46 28.48 28.46 28.48 20.0K
10:09 28.46 28.48 28.45 28.45 11.4K
10:10 28.47 28.47 28.44 28.46 5.7K
10:11 28.43 28.43 28.42 28.42 19.8K
10:12 28.45 28.45 28.42 28.42 8.5K
10:13 28.42 28.44 28.42 28.42 3.2K
10:14 28.42 28.44 28.41 28.44 3.6K
10:15 28.40 28.40 28.36 28.37 26.1K
10:16 28.39 28.39 28.36 28.36 6.7K
10:17 28.36 28.40 28.36 28.40 23.1K
10:18 28.39 28.39 28.35 28.39 2.4K
10:19 28.39 28.39 28.39 28.39 1.1K
10:20 28.35 28.39 28.35 28.35 4.0K
10:21 28.39 28.40 28.34 28.34 27.6K
10:22 28.38 28.38 28.38 28.38 9.4K
10:23 28.38 28.38 28.38 28.38 4.3K
10:24 28.38 28.38 28.35 28.35 1.7K
10:25 28.35 28.35 28.35 28.35 0.2K
10:26 28.35 28.35 28.35 28.35 0.3K
10:27 28.37 28.37 28.36 28.37 0.9K
10:28 28.37 28.37 28.36 28.36 0.8K
10:29 28.36 28.38 28.36 28.38 1.9K
10:30 28.38 28.40 28.38 28.40 5.9K
10:31 28.40 28.41 28.38 28.40 3.5K
10:32 28.43 28.44 28.43 28.44 1.2K
10:33 28.45 28.46 28.42 28.42 7.0K
10:34 28.42 28.44 28.40 28.40 4.6K
10:35 28.43 28.43 28.43 28.43 0.1K
10:36 28.40 28.43 28.40 28.43 2.3K
10:37 28.43 28.43 28.41 28.41 19.8K
10:38 28.41 28.42 28.41 28.42 10.0K
10:39 28.43 28.43 28.40 28.40 1.0K
10:40 28.42 28.42 28.42 28.42 0.3K
10:41 28.42 28.43 28.42 28.43 1.3K
10:42 28.44 28.44 28.40 28.40 2.7K
10:43 28.38 28.41 28.38 28.41 0.5K
10:44 28.39 28.43 28.39 28.40 3.0K
10:45 28.43 28.43 28.40 28.43 1.9K
10:46 28.43 28.43 28.43 28.43 0.0K
10:47 28.40 28.42 28.39 28.42 0.8K
10:48 28.39 28.42 28.39 28.41 3.4K
10:49 28.38 28.40 28.38 28.40 16.8K
10:50 28.41 28.41 28.40 28.40 1.0K
10:51 28.40 28.40 28.38 28.40 0.5K
10:52 28.41 28.41 28.41 28.41 1.0K
10:53 28.39 28.40 28.37 28.40 11.0K
10:54 28.40 28.40 28.40 28.40 2.6K
10:55 28.40 28.40 28.37 28.37 1.8K
10:56 28.39 28.39 28.39 28.39 0.2K
10:57 28.40 28.40 28.39 28.39 0.0K
10:58 28.40 28.42 28.40 28.42 26.0K
10:59 28.42 28.42 28.42 28.42 2.2K
11:00 28.44 28.45 28.44 28.45 1.2K
11:01 28.46 28.46 28.41 28.41 76.9K
11:02 28.41 28.42 28.40 28.40 5.6K
11:03 28.40 28.43 28.36 28.40 16.3K
11:05 28.39 28.40 28.39 28.40 0.3K
11:06 28.37 28.37 28.36 28.36 2.2K
11:07 28.32 28.36 28.32 28.36 7.4K
11:08 28.36 28.36 28.32 28.35 34.2K
11:09 28.35 28.35 28.35 28.35 0.4K
11:10 28.35 28.37 28.35 28.37 3.2K
11:11 28.35 28.35 28.34 28.34 4.0K
11:12 28.31 28.33 28.30 28.30 2.8K
11:13 28.32 28.32 28.19 28.19 68.3K
11:14 28.19 28.20 28.18 28.18 15.8K
11:15 28.23 28.29 28.23 28.27 12.3K
11:16 28.26 28.27 28.26 28.27 1.4K
11:17 28.27 28.28 28.27 28.28 4.8K
11:18 28.28 28.28 28.24 28.24 9.5K
11:19 28.23 28.23 28.18 28.18 17.1K
11:20 28.19 28.20 28.18 28.18 3.3K
11:21 28.20 28.20 28.20 28.20 5.5K
11:22 28.20 28.20 28.16 28.16 19.9K
11:23 28.16 28.16 28.08 28.08 18.0K
11:24 28.08 28.10 28.03 28.05 101.6K
11:25 28.06 28.10 28.06 28.10 3.6K
11:26 28.10 28.12 28.10 28.12 7.9K
11:27 28.12 28.12 28.10 28.10 11.5K
11:28 28.11 28.11 28.11 28.11 0.2K
11:29 28.10 28.10 28.08 28.08 10.6K
11:30 28.12 28.12 28.08 28.08 16.5K
11:31 28.10 28.12 28.09 28.12 5.4K
11:32 28.11 28.14 28.11 28.14 0.7K
11:33 28.11 28.12 28.11 28.12 1.0K
11:34 28.11 28.14 28.11 28.14 2.1K
11:35 28.10 28.12 28.10 28.12 6.7K
11:36 28.10 28.10 28.10 28.10 1.3K
11:37 28.08 28.09 28.08 28.09 6.0K
11:38 28.07 28.07 28.01 28.03 39.3K
11:39 28.05 28.05 28.02 28.04 0.7K
11:40 28.04 28.04 28.02 28.02 0.5K
11:41 28.05 28.05 28.01 28.04 1.0K
11:42 28.04 28.05 28.04 28.04 1.1K
11:43 28.07 28.07 28.07 28.07 2.7K
11:44 28.07 28.07 28.02 28.02 12.0K
11:45 28.03 28.05 28.03 28.05 0.8K
11:46 28.05 28.05 28.03 28.03 0.4K
11:47 28.05 28.06 28.05 28.06 1.6K
11:48 28.06 28.07 28.06 28.07 0.0K
11:49 28.08 28.08 28.08 28.08 0.1K
11:50 28.07 28.09 28.07 28.09 0.8K
11:51 28.07 28.07 28.05 28.05 2.8K
11:52 28.04 28.07 28.04 28.04 2.6K
11:53 28.07 28.07 28.07 28.07 0.0K
11:54 28.07 28.07 28.04 28.06 1.4K
11:55 28.07 28.07 28.07 28.07 0.1K
11:56 28.03 28.03 28.01 28.02 3.2K
11:57 28.02 28.02 28.01 28.02 6.5K
11:58 28.02 28.04 28.00 28.04 3.6K
11:59 28.03 28.05 28.03 28.05 1.4K
12:00 28.04 28.04 27.92 27.94 74.2K
12:01 27.94 27.96 27.94 27.94 8.1K
12:02 27.94 27.95 27.94 27.95 0.5K
12:03 27.94 27.95 27.91 27.92 3.2K
12:04 27.92 27.95 27.92 27.93 5.3K
12:05 27.92 27.94 27.91 27.91 18.4K
12:06 27.90 27.90 27.79 27.80 124.0K
12:07 27.78 27.85 27.78 27.85 15.0K
12:08 27.80 27.80 27.68 27.72 40.5K
12:09 27.73 27.78 27.73 27.78 66.8K
12:10 27.78 27.80 27.78 27.79 1.3K
12:11 27.74 27.78 27.74 27.75 24.1K
12:12 27.76 27.76 27.74 27.74 1.3K
12:13 27.74 27.75 27.70 27.74 32.1K
12:14 27.77 27.78 27.77 27.78 2.5K
12:15 27.78 27.78 27.74 27.74 6.6K
12:16 27.75 27.78 27.72 27.78 7.3K
12:17 27.76 27.76 27.76 27.76 1.8K
12:18 27.78 27.78 27.76 27.77 5.5K
12:19 27.78 27.80 27.78 27.80 4.6K
12:20 27.78 27.80 27.78 27.80 4.0K
12:21 27.80 27.80 27.78 27.79 1.9K
12:22 27.79 27.79 27.77 27.79 19.3K
12:23 27.80 27.80 27.79 27.79 4.7K
12:24 27.80 27.80 27.80 27.80 0.2K
12:25 27.80 27.80 27.80 27.80 8.1K
12:26 27.80 27.80 27.79 27.79 10.0K
12:27 27.79 27.79 27.79 27.79 0.2K
12:28 27.79 27.80 27.79 27.80 3.9K
12:29 27.80 27.80 27.80 27.80 204.5K
12:30 27.80 27.85 27.79 27.79 29.5K
12:31 27.80 27.82 27.80 27.82 5.8K
12:32 27.80 27.80 27.80 27.80 0.1K
12:33 27.83 27.85 27.81 27.81 10.1K
12:34 27.81 27.84 27.81 27.84 2.6K
12:35 27.84 27.84 27.81 27.81 9.1K
12:36 27.81 27.81 27.79 27.79 1.2K
12:37 27.78 27.80 27.78 27.80 3.3K
12:38 27.80 27.80 27.78 27.80 1.2K
12:39 27.80 27.80 27.72 27.72 26.1K
12:40 27.72 27.75 27.72 27.72 22.1K
12:41 27.70 27.70 27.65 27.65 16.3K
12:42 27.66 27.66 27.64 27.64 1.9K
12:43 27.61 27.67 27.61 27.65 60.5K
12:44 27.64 27.65 27.60 27.65 21.9K
12:45 27.65 27.65 27.61 27.63 18.1K
12:46 27.63 27.65 27.61 27.65 7.2K
12:47 27.65 27.65 27.64 27.64 1.5K
12:48 27.65 27.65 27.62 27.64 2.8K
12:49 27.65 27.65 27.65 27.65 0.7K
12:51 27.62 27.72 27.60 27.69 300.6K
12:52 27.80 27.80 27.73 27.74 62.1K
12:53 27.73 27.73 27.68 27.70 16.6K
12:54 27.75 27.75 27.66 27.66 8.2K
12:55 27.70 27.71 27.70 27.71 3.1K
12:56 27.70 27.70 27.68 27.68 1.6K
12:57 27.68 27.72 27.68 27.72 9.3K
12:58 27.68 27.73 27.68 27.73 14.6K
12:59 27.76 27.76 27.75 27.75 6.5K
13:00 27.70 27.70 27.66 27.66 2.7K
13:01 27.72 27.72 27.72 27.72 10.1K
13:02 27.74 27.75 27.72 27.75 6.9K
13:03 27.75 27.75 27.70 27.70 6.8K
13:04 27.71 27.72 27.71 27.72 0.2K
13:05 27.74 27.74 27.74 27.74 0.5K
13:06 27.78 27.78 27.78 27.78 7.2K
13:07 27.76 27.77 27.74 27.74 4.1K
13:08 27.74 27.74 27.66 27.72 19.1K
13:09 27.72 27.72 27.68 27.68 1.0K
13:10 27.72 27.72 27.72 27.72 0.3K
13:11 27.72 27.73 27.70 27.70 0.9K
13:12 27.73 27.73 27.73 27.73 0.0K
13:13 27.73 27.73 27.73 27.73 0.1K
13:14 27.74 27.75 27.74 27.75 0.8K
13:15 27.76 27.76 27.72 27.75 0.5K
13:16 27.68 27.70 27.65 27.67 10.4K
13:17 27.69 27.69 27.69 27.69 0.0K
13:18 27.69 27.72 27.69 27.70 1.1K
13:19 27.70 27.70 27.68 27.68 7.8K
13:20 27.72 27.72 27.70 27.70 2.7K
13:21 27.70 27.70 27.70 27.70 2.7K
13:22 27.70 27.73 27.70 27.73 2.3K
13:23 27.75 27.75 27.73 27.74 1.1K
13:24 27.75 27.75 27.75 27.75 0.3K
13:25 27.76 27.76 27.75 27.75 0.2K
13:26 27.75 27.76 27.75 27.76 0.9K
13:27 27.76 27.78 27.76 27.78 0.8K
13:28 27.78 27.78 27.70 27.75 33.6K
13:29 27.75 27.76 27.75 27.76 0.7K
13:30 27.75 27.76 27.75 27.76 0.1K
13:31 27.76 27.76 27.75 27.75 1.4K
13:32 27.77 27.77 27.77 27.77 1.0K
13:33 27.76 27.76 27.76 27.76 0.2K
13:34 27.75 27.75 27.75 27.75 1.6K
13:35 27.75 27.75 27.75 27.75 0.0K
13:36 27.75 27.75 27.70 27.70 23.2K
13:37 27.72 27.72 27.69 27.72 0.9K
13:38 27.72 27.72 27.67 27.70 6.1K
13:39 27.70 27.72 27.68 27.72 6.7K
13:40 27.72 27.75 27.72 27.75 1.6K
13:41 27.72 27.74 27.72 27.74 1.5K
13:42 27.74 27.74 27.74 27.74 7.7K
13:43 27.72 27.72 27.72 27.72 5.0K
13:44 27.72 27.76 27.72 27.75 1.6K
13:45 27.75 27.75 27.75 27.75 0.3K
13:46 27.75 27.75 27.72 27.72 1.0K
13:47 27.73 27.76 27.73 27.76 0.1K
13:48 27.76 27.76 27.72 27.72 39.3K
13:49 27.75 27.76 27.75 27.76 3.7K
13:50 27.76 27.76 27.76 27.76 4.1K
13:51 27.77 27.77 27.74 27.74 1.0K
13:52 27.74 27.75 27.72 27.75 0.8K
13:53 27.72 27.75 27.72 27.75 0.7K
13:54 27.75 27.75 27.72 27.72 0.2K
13:55 27.72 27.75 27.72 27.75 1.1K
13:56 27.75 27.75 27.73 27.73 5.3K
13:57 27.70 27.72 27.68 27.72 31.5K
13:58 27.72 27.74 27.69 27.69 10.8K
13:59 27.71 27.71 27.67 27.67 3.6K
14:00 27.66 27.69 27.66 27.69 0.9K
14:01 27.69 27.69 27.69 27.69 0.1K
14:02 27.69 27.69 27.69 27.69 2.0K
14:03 27.65 27.67 27.63 27.63 26.9K
14:04 27.62 27.63 27.58 27.58 16.5K
14:05 27.58 27.60 27.58 27.58 15.5K
14:06 27.54 27.58 27.54 27.58 3.1K
14:07 27.57 27.58 27.54 27.58 8.0K
14:08 27.58 27.59 27.55 27.55 2.2K
14:09 27.59 27.59 27.56 27.58 7.8K
14:10 27.58 27.59 27.58 27.59 3.2K
14:11 27.59 27.59 27.59 27.59 2.4K
14:12 27.59 27.59 27.59 27.59 1.7K
14:13 27.59 27.59 27.59 27.59 1.1K
14:14 27.59 27.59 27.58 27.58 4.4K
14:15 27.58 27.58 27.58 27.58 1.9K
14:16 27.58 27.58 27.58 27.58 0.1K
14:17 27.58 27.58 27.58 27.58 6.0K
14:18 27.58 27.58 27.55 27.55 2.6K
14:19 27.57 27.57 27.55 27.55 1.4K
14:20 27.56 27.56 27.56 27.56 0.1K
14:21 27.56 27.56 27.56 27.56 7.1K
14:22 27.56 27.56 27.55 27.56 7.0K
14:23 27.52 27.53 27.50 27.53 36.7K
14:24 27.53 27.54 27.53 27.54 1.4K
14:25 27.54 27.54 27.52 27.53 1.6K
14:26 27.52 27.52 27.50 27.52 9.0K
14:27 27.52 27.52 27.50 27.52 5.5K
14:28 27.54 27.55 27.54 27.55 0.3K
14:29 27.56 27.56 27.54 27.54 7.6K
14:30 27.57 27.59 27.56 27.58 6.7K
14:31 27.58 27.58 27.55 27.55 1.1K
14:32 27.54 27.60 27.54 27.60 6.3K
14:33 27.60 27.62 27.60 27.62 12.7K
14:34 27.63 27.63 27.62 27.63 1.3K
14:35 27.63 27.67 27.63 27.64 12.0K
14:36 27.64 27.64 27.64 27.64 1.9K
14:37 27.65 27.66 27.58 27.58 32.0K
14:38 27.58 27.60 27.58 27.58 12.6K
14:39 27.60 27.64 27.58 27.64 15.1K
14:40 27.64 27.66 27.63 27.63 5.3K
14:41 27.63 27.64 27.63 27.64 0.8K
14:42 27.63 27.65 27.63 27.64 1.5K
14:43 27.64 27.65 27.64 27.65 7.3K
14:44 27.67 27.67 27.60 27.62 15.9K
14:45 27.62 27.64 27.62 27.64 1.0K
14:46 27.64 27.67 27.62 27.67 13.1K
14:47 27.66 27.66 27.54 27.56 23.8K
14:48 27.56 27.56 27.50 27.56 24.4K
14:49 27.53 27.56 27.53 27.55 5.4K
14:50 27.56 27.56 27.50 27.50 14.4K
14:51 27.52 27.56 27.50 27.50 5.7K
14:52 27.50 27.53 27.50 27.53 16.1K
14:53 27.50 27.53 27.50 27.53 1.1K
14:54 27.50 27.52 27.50 27.51 3.0K
14:55 27.53 27.54 27.52 27.54 3.2K
14:56 27.52 27.55 27.52 27.54 2.3K
14:57 27.52 27.54 27.52 27.54 4.6K
14:58 27.52 27.57 27.52 27.57 1.9K
14:59 27.57 27.57 27.54 27.54 4.6K
15:00 27.57 27.58 27.55 27.56 1.4K
15:01 27.55 27.64 27.55 27.64 17.2K
15:02 27.63 27.64 27.60 27.64 5.7K
15:03 27.63 27.63 27.60 27.61 4.8K
15:04 27.63 27.64 27.60 27.63 0.7K
15:05 27.63 27.64 27.61 27.61 5.8K
15:06 27.61 27.67 27.61 27.67 4.6K
15:07 27.67 27.67 27.64 27.64 2.8K
15:08 27.66 27.67 27.66 27.67 4.0K
15:09 27.68 27.70 27.67 27.67 23.1K
15:10 27.67 27.67 27.64 27.67 10.0K
15:11 27.66 27.67 27.64 27.67 3.2K
15:12 27.65 27.67 27.65 27.65 8.8K
15:13 27.64 27.64 27.64 27.64 20.9K
15:14 27.64 27.65 27.63 27.63 12.8K
15:15 27.63 27.63 27.60 27.61 48.7K
15:16 27.60 27.60 27.58 27.58 22.5K
15:17 27.58 27.62 27.58 27.60 36.0K
15:18 27.54 27.59 27.53 27.53 45.6K
15:19 27.56 27.58 27.53 27.58 21.5K
15:20 27.50 27.54 27.48 27.53 96.9K
15:21 27.53 27.55 27.49 27.54 13.5K
15:22 27.54 27.55 27.54 27.55 3.2K
15:23 27.55 27.58 27.54 27.56 30.2K
15:24 27.55 27.55 27.51 27.52 21.7K
15:25 27.52 27.54 27.52 27.54 24.7K
15:26 27.54 27.54 27.52 27.52 59.1K
15:27 27.52 27.56 27.52 27.56 12.2K
15:28 27.79 27.79 27.50 27.70 215.6K
15:29 27.70 27.80 27.59 27.80 125.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles