Kellton Tech Solutions (KELL)

KELL
🏛️ India →
23.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 25.70 25.70 25.70 25.70 21.2K
09:15 25.95 26.19 25.95 26.01 71.9K
09:16 25.92 25.97 25.83 25.94 69.6K
09:17 25.91 26.09 25.91 25.97 85.0K
09:18 25.90 25.95 25.80 25.82 30.5K
09:19 25.85 25.86 25.81 25.85 9.7K
09:20 25.76 25.84 25.76 25.81 18.4K
09:21 25.79 25.84 25.79 25.83 10.2K
09:22 25.85 25.88 25.85 25.85 31.4K
09:23 25.85 25.90 25.80 25.84 31.2K
09:24 25.84 25.95 25.80 25.95 35.5K
09:25 25.94 26.00 25.94 25.94 46.1K
09:26 26.03 26.21 25.98 26.21 65.0K
09:27 26.25 26.77 26.25 26.77 209.0K
09:28 26.77 26.83 26.54 26.60 132.4K
09:29 26.60 26.67 26.41 26.61 125.9K
09:30 26.64 26.70 26.64 26.65 78.0K
09:31 26.70 26.74 26.65 26.65 84.6K
09:32 26.63 26.65 26.62 26.62 53.2K
09:33 26.56 26.64 26.49 26.55 117.2K
09:34 26.63 26.85 26.63 26.83 204.4K
09:35 26.75 26.80 26.72 26.78 46.2K
09:36 26.75 26.93 26.65 26.93 142.2K
09:37 26.92 27.10 26.92 27.10 202.9K
09:38 27.13 27.19 27.04 27.04 82.3K
09:39 27.10 27.15 27.09 27.15 65.6K
09:40 27.10 27.46 27.10 27.39 227.9K
09:41 27.36 27.54 27.36 27.53 193.7K
09:42 27.56 27.79 27.51 27.76 332.4K
09:43 27.71 28.00 27.66 28.00 254.6K
09:44 28.12 28.12 27.87 27.87 226.7K
09:45 27.94 27.99 27.70 27.70 189.6K
09:46 27.71 27.71 27.37 27.41 163.2K
09:47 27.55 27.55 27.39 27.44 76.1K
09:48 27.44 27.52 27.44 27.50 98.5K
09:49 27.45 27.54 27.41 27.54 122.1K
09:50 27.54 27.66 27.54 27.60 53.0K
09:51 27.64 27.64 27.45 27.52 89.8K
09:52 27.43 27.52 27.43 27.49 54.5K
09:53 27.55 27.62 27.55 27.60 29.2K
09:54 27.57 27.57 27.39 27.39 47.0K
09:55 27.46 27.46 27.36 27.36 49.4K
09:56 27.35 27.35 27.21 27.27 75.1K
09:57 27.29 27.40 27.26 27.34 48.8K
09:58 27.38 27.48 27.31 27.47 46.7K
09:59 27.42 27.42 27.30 27.32 49.1K
10:00 27.29 27.35 27.29 27.34 27.5K
10:01 27.38 27.39 27.30 27.32 31.5K
10:02 27.37 27.56 27.25 27.56 95.0K
10:03 27.56 27.60 27.44 27.60 34.6K
10:04 27.66 27.69 27.56 27.60 106.8K
10:05 27.60 27.60 27.46 27.46 47.6K
10:06 27.46 27.49 27.39 27.39 29.3K
10:07 27.45 27.46 27.30 27.35 73.4K
10:08 27.38 27.38 27.14 27.15 140.9K
10:09 27.16 27.19 27.00 27.09 90.5K
10:10 27.05 27.22 27.00 27.22 46.1K
10:11 27.23 27.42 27.23 27.32 34.6K
10:12 27.32 27.32 27.15 27.15 27.0K
10:13 27.22 27.22 27.00 27.04 53.1K
10:14 27.03 27.16 27.03 27.14 18.5K
10:15 27.11 27.16 27.11 27.12 1.4K
10:16 27.14 27.15 27.11 27.14 8.4K
10:17 27.15 27.20 27.11 27.19 9.8K
10:18 27.25 27.25 27.15 27.15 37.1K
10:19 27.15 27.19 27.11 27.15 20.1K
10:20 27.12 27.27 27.09 27.27 68.7K
10:21 27.27 27.35 27.21 27.22 39.3K
10:22 27.23 27.29 27.20 27.29 14.6K
10:23 27.23 27.29 27.22 27.22 24.1K
10:24 27.25 27.29 27.19 27.19 17.3K
10:25 27.23 27.30 27.20 27.30 26.9K
10:26 27.25 27.30 27.24 27.28 13.4K
10:27 27.28 27.34 27.20 27.21 44.2K
10:28 27.25 27.34 27.25 27.30 4.9K
10:29 27.34 27.34 27.28 27.30 3.6K
10:30 27.26 27.30 27.26 27.27 9.3K
10:31 27.25 27.34 27.25 27.25 24.1K
10:32 27.30 27.31 27.26 27.30 11.3K
10:33 27.31 27.31 27.26 27.27 6.6K
10:34 27.31 27.37 27.30 27.37 22.9K
10:35 27.37 27.38 27.29 27.36 22.2K
10:36 27.32 27.40 27.32 27.33 35.5K
10:37 27.33 27.49 27.33 27.49 28.2K
10:38 27.50 27.50 27.46 27.48 40.3K
10:39 27.46 27.46 27.42 27.45 12.2K
10:40 27.45 27.52 27.44 27.52 22.5K
10:41 27.52 27.52 27.47 27.48 16.9K
10:42 27.50 27.53 27.46 27.53 17.9K
10:43 27.54 27.55 27.38 27.38 33.4K
10:44 27.42 27.42 27.24 27.24 30.9K
10:45 27.30 27.32 27.24 27.29 32.5K
10:46 27.29 27.29 27.22 27.27 32.2K
10:47 27.27 27.31 27.24 27.24 16.9K
10:48 27.27 27.27 27.21 27.21 3.2K
10:49 27.26 27.28 27.21 27.27 9.2K
10:50 27.24 27.29 27.24 27.28 7.8K
10:51 27.23 27.25 27.20 27.20 18.3K
10:52 27.21 27.23 27.18 27.23 6.8K
10:53 27.20 27.21 27.16 27.21 16.9K
10:54 27.21 27.24 27.20 27.20 13.5K
10:55 27.20 27.26 27.20 27.26 15.0K
10:56 27.29 27.30 27.25 27.30 7.0K
10:57 27.30 27.30 27.16 27.20 8.3K
10:58 27.16 27.22 27.16 27.17 1.7K
10:59 27.20 27.23 27.20 27.23 4.5K
11:00 27.27 27.27 27.22 27.27 3.5K
11:01 27.28 27.28 27.23 27.23 8.1K
11:02 27.23 27.23 27.08 27.08 55.9K
11:03 27.11 27.15 27.10 27.11 16.2K
11:04 27.15 27.19 27.10 27.18 19.9K
11:05 27.18 27.21 27.14 27.16 16.8K
11:06 27.15 27.15 27.07 27.07 9.8K
11:07 27.07 27.09 27.05 27.09 37.6K
11:08 27.12 27.12 26.96 26.96 62.2K
11:09 26.94 27.00 26.91 26.95 19.5K
11:10 27.00 27.04 26.99 27.04 22.2K
11:11 27.00 27.05 27.00 27.05 19.9K
11:12 27.09 27.19 27.09 27.12 14.3K
11:13 27.18 27.19 27.12 27.19 17.0K
11:14 27.19 27.24 27.11 27.24 51.8K
11:15 27.29 27.29 27.24 27.29 11.8K
11:16 27.31 27.31 27.26 27.26 25.2K
11:17 27.31 27.40 27.31 27.39 23.4K
11:18 27.38 27.43 27.33 27.43 71.0K
11:19 27.53 27.53 27.41 27.41 10.3K
11:20 27.46 27.46 27.31 27.31 26.9K
11:21 27.37 27.40 27.31 27.40 13.0K
11:22 27.40 27.40 27.35 27.35 4.6K
11:23 27.33 27.36 27.30 27.31 5.7K
11:24 27.35 27.35 27.30 27.30 15.4K
11:25 27.31 27.31 27.26 27.29 5.8K
11:26 27.27 27.28 27.23 27.28 5.2K
11:27 27.24 27.27 27.24 27.27 5.4K
11:28 27.27 27.30 27.20 27.30 23.9K
11:29 27.26 27.30 27.26 27.30 4.9K
11:30 27.30 27.30 27.26 27.30 2.8K
11:31 27.28 27.33 27.23 27.33 12.5K
11:32 27.31 27.32 27.28 27.29 11.4K
11:33 27.32 27.32 27.31 27.31 0.1K
11:34 27.32 27.32 27.20 27.24 43.6K
11:35 27.24 27.24 27.16 27.16 26.8K
11:36 27.18 27.18 27.12 27.12 18.2K
11:37 27.15 27.22 27.15 27.22 14.4K
11:38 27.22 27.22 27.17 27.17 2.4K
11:39 27.21 27.21 27.17 27.21 0.9K
11:40 27.21 27.21 27.16 27.16 2.4K
11:41 27.23 27.24 27.20 27.20 15.3K
11:42 27.24 27.24 27.20 27.23 3.7K
11:43 27.20 27.20 27.20 27.20 0.1K
11:44 27.17 27.23 27.17 27.22 4.1K
11:45 27.22 27.22 27.13 27.13 15.4K
11:46 27.14 27.19 27.08 27.19 7.5K
11:47 27.13 27.20 27.12 27.14 23.4K
11:48 27.12 27.18 27.12 27.15 2.7K
11:49 27.15 27.18 27.11 27.11 11.4K
11:50 27.16 27.18 27.16 27.18 3.0K
11:51 27.16 27.18 27.16 27.18 6.2K
11:52 27.20 27.20 27.15 27.15 1.6K
11:53 27.15 27.17 27.12 27.17 10.6K
11:54 27.16 27.18 27.11 27.11 11.2K
11:55 27.11 27.18 27.11 27.18 9.6K
11:56 27.11 27.19 27.11 27.18 11.3K
11:57 27.18 27.18 27.08 27.14 7.2K
11:58 27.15 27.15 27.10 27.14 1.1K
11:59 27.22 27.22 27.19 27.19 15.0K
12:00 27.18 27.19 27.15 27.15 0.8K
12:01 27.15 27.19 27.12 27.12 9.9K
12:02 27.17 27.17 27.17 27.17 0.5K
12:03 27.17 27.17 27.13 27.17 0.4K
12:04 27.19 27.19 27.15 27.15 3.2K
12:05 27.15 27.18 27.14 27.14 5.1K
12:06 27.18 27.18 27.12 27.14 2.4K
12:07 27.14 27.14 27.04 27.04 5.2K
12:08 27.06 27.16 27.06 27.08 8.6K
12:09 27.08 27.14 27.08 27.11 3.0K
12:10 27.11 27.12 27.11 27.12 0.5K
12:11 27.08 27.13 27.08 27.11 5.2K
12:12 27.07 27.12 27.05 27.12 10.7K
12:13 27.10 27.14 27.09 27.09 2.0K
12:14 27.13 27.13 27.10 27.10 1.0K
12:15 27.10 27.15 27.06 27.06 5.8K
12:16 27.05 27.09 27.05 27.05 4.1K
12:17 27.05 27.11 27.05 27.06 7.9K
12:18 27.06 27.10 27.06 27.06 0.8K
12:19 27.10 27.10 27.00 27.00 119.7K
12:20 26.99 27.15 26.99 27.06 8.6K
12:21 27.07 27.07 27.05 27.06 2.8K
12:22 27.06 27.06 27.05 27.05 3.3K
12:23 27.08 27.08 27.06 27.06 0.7K
12:24 27.06 27.06 26.97 26.98 15.0K
12:25 26.98 27.02 26.98 27.00 1.0K
12:26 26.98 27.00 26.97 26.97 4.1K
12:27 26.95 26.99 26.95 26.99 1.7K
12:28 26.95 26.96 26.86 26.86 30.8K
12:29 26.89 27.00 26.88 26.96 17.9K
12:30 26.95 26.99 26.90 26.93 12.9K
12:31 26.93 26.95 26.93 26.93 1.1K
12:32 26.95 26.95 26.92 26.92 1.4K
12:33 26.91 26.99 26.91 26.99 5.1K
12:34 26.99 27.00 26.95 26.99 14.5K
12:35 26.95 26.99 26.93 26.93 4.8K
12:36 26.91 26.98 26.91 26.98 16.6K
12:37 26.99 26.99 26.90 26.94 2.5K
12:38 26.94 26.94 26.91 26.94 4.4K
12:39 26.94 26.95 26.94 26.95 0.3K
12:40 26.95 26.95 26.91 26.94 0.8K
12:41 26.91 26.94 26.91 26.91 1.6K
12:42 26.91 26.94 26.91 26.93 3.2K
12:43 26.91 26.91 26.87 26.87 36.9K
12:44 26.87 26.87 26.81 26.87 66.8K
12:45 26.90 26.90 26.83 26.83 5.1K
12:46 26.86 26.86 26.80 26.80 18.1K
12:47 26.80 26.84 26.70 26.70 54.7K
12:48 26.75 26.79 26.75 26.76 15.4K
12:49 26.75 26.75 26.60 26.65 25.1K
12:50 26.61 26.64 26.60 26.62 13.3K
12:51 26.61 26.70 26.61 26.70 15.9K
12:52 26.70 26.71 26.65 26.70 9.5K
12:53 26.73 26.74 26.66 26.67 10.6K
12:54 26.70 26.73 26.70 26.72 9.4K
12:55 26.67 26.70 26.67 26.70 6.7K
12:56 26.71 26.73 26.70 26.73 1.5K
12:57 26.73 26.73 26.65 26.65 5.8K
12:58 26.69 26.69 26.65 26.65 2.6K
12:59 26.65 26.72 26.65 26.72 18.8K
13:00 26.72 26.72 26.72 26.72 2.1K
13:01 26.72 26.72 26.72 26.72 1.9K
13:02 26.66 26.69 26.66 26.69 13.0K
13:03 26.68 26.70 26.68 26.69 15.2K
13:04 26.65 26.72 26.65 26.69 5.7K
13:05 26.69 26.70 26.69 26.70 1.2K
13:06 26.70 26.70 26.63 26.66 15.7K
13:07 26.66 26.70 26.66 26.70 1.9K
13:08 26.65 26.65 26.58 26.62 22.5K
13:09 26.58 26.63 26.58 26.63 5.0K
13:10 26.64 26.64 26.64 26.64 4.4K
13:11 26.59 26.67 26.59 26.64 12.7K
13:12 26.64 26.64 26.59 26.61 4.3K
13:13 26.64 26.64 26.62 26.63 5.5K
13:14 26.64 26.64 26.62 26.64 3.6K
13:15 26.64 26.66 26.63 26.66 5.0K
13:16 26.63 26.63 26.59 26.59 22.9K
13:17 26.58 26.61 26.56 26.61 1.7K
13:18 26.60 26.66 26.60 26.60 2.8K
13:19 26.60 26.60 26.60 26.60 0.5K
13:20 26.56 26.59 26.55 26.57 7.3K
13:21 26.59 26.59 26.57 26.59 6.6K
13:22 26.59 26.59 26.55 26.55 3.4K
13:23 26.55 26.57 26.50 26.57 18.6K
13:24 26.56 26.59 26.56 26.59 22.2K
13:25 26.56 26.56 26.52 26.56 6.1K
13:26 26.59 26.60 26.59 26.60 4.3K
13:27 26.59 26.59 26.42 26.47 102.2K
13:28 26.50 26.50 26.41 26.50 23.8K
13:29 26.48 26.50 26.48 26.49 19.3K
13:30 26.50 26.50 26.44 26.44 7.1K
13:31 26.44 26.50 26.43 26.43 4.6K
13:32 26.46 26.50 26.44 26.49 12.9K
13:33 26.44 26.49 26.44 26.49 0.3K
13:34 26.49 26.49 26.49 26.49 0.0K
13:35 26.49 26.49 26.45 26.45 20.8K
13:36 26.49 26.50 26.45 26.45 6.2K
13:37 26.45 26.50 26.45 26.50 1.7K
13:38 26.50 26.50 26.45 26.45 10.5K
13:39 26.45 26.47 26.45 26.47 0.9K
13:40 26.50 26.50 26.44 26.47 11.6K
13:41 26.47 26.47 26.43 26.43 3.2K
13:42 26.43 26.43 26.39 26.42 28.8K
13:43 26.42 26.42 26.38 26.42 12.2K
13:44 26.42 26.42 26.42 26.42 0.3K
13:45 26.42 26.42 26.39 26.39 3.5K
13:46 26.38 26.41 26.38 26.41 2.3K
13:47 26.38 26.41 26.37 26.40 3.0K
13:48 26.41 26.41 26.40 26.40 1.1K
13:49 26.38 26.41 26.38 26.41 10.6K
13:50 26.37 26.44 26.37 26.42 51.3K
13:51 26.42 26.46 26.31 26.31 31.2K
13:52 26.30 26.31 26.25 26.25 41.4K
13:53 26.25 26.28 26.20 26.24 28.1K
13:54 26.28 26.28 26.22 26.27 3.9K
13:55 26.28 26.28 26.24 26.25 5.3K
13:56 26.28 26.28 26.19 26.19 51.4K
13:57 26.19 26.20 26.15 26.15 44.0K
13:58 26.15 26.20 26.15 26.19 9.6K
13:59 26.20 26.20 26.15 26.15 17.3K
14:00 26.20 26.20 26.13 26.13 31.6K
14:01 26.17 26.18 26.09 26.09 33.5K
14:02 26.10 26.10 26.09 26.10 9.6K
14:03 26.10 26.10 26.09 26.10 11.5K
14:04 26.06 26.09 25.87 25.87 452.7K
14:05 25.87 26.13 25.86 26.06 185.0K
14:06 26.12 26.13 26.10 26.13 30.0K
14:07 26.12 26.17 26.12 26.14 12.3K
14:08 26.11 26.18 26.11 26.17 33.0K
14:09 26.17 26.20 26.17 26.18 5.1K
14:10 26.15 26.19 26.15 26.15 9.6K
14:11 26.15 26.20 26.15 26.20 19.9K
14:12 26.20 26.27 26.20 26.22 10.1K
14:13 26.26 26.26 26.23 26.25 28.1K
14:14 26.24 26.28 26.23 26.28 7.9K
14:15 26.28 26.28 26.22 26.22 10.7K
14:16 26.26 26.29 26.25 26.29 12.8K
14:17 26.29 26.29 26.25 26.29 3.4K
14:18 26.30 26.30 26.23 26.23 2.2K
14:19 26.19 26.19 26.13 26.17 24.0K
14:20 26.17 26.17 26.13 26.17 0.4K
14:21 26.17 26.22 26.17 26.22 2.3K
14:22 26.22 26.23 26.18 26.18 2.5K
14:23 26.18 26.22 26.18 26.22 0.4K
14:24 26.19 26.20 26.15 26.20 14.2K
14:25 26.18 26.20 26.17 26.18 1.8K
14:26 26.22 26.22 26.21 26.21 7.0K
14:27 26.22 26.22 26.22 26.22 2.5K
14:28 26.22 26.22 26.20 26.20 5.4K
14:29 26.23 26.24 26.20 26.20 0.5K
14:30 26.23 26.25 26.20 26.25 5.4K
14:31 26.25 26.25 26.21 26.21 3.5K
14:32 26.20 26.24 26.20 26.24 6.4K
14:33 26.24 26.24 26.19 26.23 5.6K
14:34 26.21 26.25 26.17 26.17 13.5K
14:35 26.15 26.22 26.15 26.22 17.9K
14:36 26.22 26.25 26.22 26.25 1.4K
14:37 26.25 26.25 26.22 26.25 1.9K
14:38 26.21 26.24 26.17 26.18 5.2K
14:39 26.23 26.23 26.19 26.19 0.9K
14:40 26.19 26.23 26.19 26.22 3.0K
14:41 26.19 26.22 26.19 26.22 1.5K
14:42 26.21 26.21 26.16 26.16 4.8K
14:43 26.16 26.20 26.16 26.20 16.0K
14:44 26.20 26.20 26.15 26.20 3.9K
14:45 26.17 26.21 26.15 26.17 35.5K
14:46 26.19 26.22 26.19 26.22 3.2K
14:47 26.22 26.22 26.20 26.21 11.1K
14:48 26.21 26.21 26.16 26.20 3.6K
14:49 26.15 26.16 26.11 26.11 19.8K
14:50 26.14 26.16 26.11 26.16 14.9K
14:51 26.15 26.15 26.12 26.15 2.3K
14:52 26.13 26.16 26.12 26.16 38.9K
14:53 26.20 26.24 26.20 26.23 52.3K
14:54 26.23 26.25 26.23 26.25 5.3K
14:55 26.21 26.24 26.18 26.24 12.3K
14:56 26.25 26.25 26.23 26.25 6.1K
14:57 26.21 26.31 26.21 26.30 26.8K
14:58 26.28 26.28 26.22 26.25 8.0K
14:59 26.25 26.25 26.22 26.24 1.5K
15:00 26.24 26.24 26.20 26.20 17.5K
15:01 26.24 26.26 26.21 26.21 2.4K
15:02 26.26 26.26 26.19 26.19 2.0K
15:03 26.23 26.23 26.17 26.17 6.1K
15:04 26.17 26.20 26.16 26.16 12.0K
15:05 26.20 26.20 26.16 26.20 1.9K
15:06 26.17 26.20 26.07 26.07 75.3K
15:07 26.00 26.00 25.96 25.98 35.3K
15:08 25.98 26.00 25.97 25.97 9.0K
15:09 25.97 26.00 25.95 26.00 28.6K
15:10 26.00 26.00 25.95 25.96 13.0K
15:11 26.00 26.00 25.98 25.98 12.6K
15:12 26.00 26.00 25.98 25.98 52.0K
15:13 25.95 26.00 25.95 26.00 22.8K
15:14 26.00 26.00 25.96 26.00 22.2K
15:15 26.00 26.00 25.96 26.00 32.1K
15:16 26.00 26.00 25.97 26.00 23.7K
15:17 26.00 26.00 25.97 25.97 43.9K
15:18 25.90 25.99 25.90 25.94 48.1K
15:19 25.95 25.99 25.90 25.93 37.6K
15:20 25.95 25.99 25.94 25.97 54.9K
15:21 26.00 26.00 26.00 26.00 96.6K
15:22 26.00 26.00 25.99 25.99 49.4K
15:23 25.98 26.00 25.96 25.96 32.4K
15:24 25.97 25.97 25.92 25.96 83.3K
15:25 25.96 26.00 25.96 26.00 36.4K
15:26 25.99 26.00 25.99 26.00 34.3K
15:27 26.00 26.00 25.99 25.99 86.3K
15:28 26.00 26.00 25.99 26.00 62.7K
15:29 26.00 26.00 25.99 26.00 93.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles