Kellton Tech Solutions (KELL)

KELL
🏛️ India →
23.96
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
2022-12-30 58.40 59.90 57.70 58.60 0.1M
2022-12-29 55.45 57.55 54.55 57.55 0.1M
2022-12-28 54.25 56.95 52.65 54.85 0.2M
2022-12-27 53.70 54.70 52.80 54.40 0.1M
2022-12-26 52.65 54.80 50.10 53.00 0.1M
2022-12-23 55.70 55.70 52.70 52.70 0.2M
2022-12-22 55.70 57.75 53.95 55.45 0.2M
2022-12-21 58.65 58.65 56.10 56.65 0.1M
2022-12-20 58.50 59.60 57.25 57.95 0.1M
2022-12-19 58.60 60.00 57.25 58.50 0.1M
2022-12-16 58.90 58.90 57.50 58.05 0.1M
2022-12-15 59.25 59.80 58.45 58.95 0.1M
2022-12-14 58.55 59.80 58.00 59.00 0.1M
2022-12-13 58.05 60.50 57.50 58.15 0.1M
2022-12-12 58.70 59.00 57.90 58.05 0.1M
2022-12-09 59.85 60.20 58.40 58.70 0.1M
2022-12-08 60.15 60.15 58.95 59.85 0.1M
2022-12-07 60.50 60.50 58.60 59.65 0.1M
2022-12-06 61.15 61.15 59.00 59.70 0.1M
2022-12-05 62.40 62.40 59.90 60.15 0.3M
2022-12-02 61.85 61.90 60.70 61.20 0.1M
2022-12-01 60.85 61.30 59.90 60.85 0.1M
2022-11-30 60.60 60.70 59.05 59.90 0.1M
2022-11-29 60.60 61.00 58.15 59.55 0.1M
2022-11-28 57.65 61.55 57.65 60.10 0.2M
2022-11-25 60.55 61.25 57.00 59.10 0.3M
2022-11-24 61.50 61.70 59.10 60.00 0.1M
2022-11-23 62.30 62.80 60.00 60.15 0.1M
2022-11-22 62.10 62.95 60.20 60.85 0.1M
2022-11-21 64.10 64.10 61.90 62.10 0.1M
2022-11-18 65.10 65.10 62.80 63.00 0.2M
2022-11-17 66.00 66.00 63.95 64.20 0.1M
2022-11-16 64.95 68.70 64.00 65.85 0.9M
2022-11-15 65.65 65.65 63.20 64.00 0.2M
2022-11-14 63.00 65.00 63.00 64.80 0.2M
2022-11-11 64.80 64.80 63.65 63.85 0.2M
2022-11-10 63.30 64.05 62.90 63.00 0.1M
2022-11-09 65.20 65.20 63.35 63.65 0.1M
2022-11-07 63.45 65.80 62.50 64.60 0.3M
2022-11-04 63.15 63.55 62.75 62.95 0.1M
2022-11-03 62.80 63.30 62.40 62.80 0.1M
2022-11-02 63.50 64.30 62.70 62.95 0.2M
2022-11-01 63.15 64.70 63.00 63.40 0.2M
2022-10-31 62.55 64.15 62.55 63.15 0.1M
2022-10-28 63.80 64.40 62.55 62.85 0.1M
2022-10-27 63.20 64.25 63.20 63.70 0.1M
2022-10-25 62.75 63.80 62.20 63.20 0.1M
2022-10-24 63.10 63.15 59.35 62.70 0.1M
2022-10-21 63.25 63.70 61.80 62.25 0.2M
2022-10-20 63.00 63.50 62.50 62.75 0.1M
2022-10-19 63.95 64.80 62.85 63.10 0.1M
2022-10-18 63.75 64.40 63.10 63.90 0.1M
2022-10-17 63.25 63.95 62.95 63.20 0.2M
2022-10-14 64.50 65.30 63.40 63.65 0.2M
2022-10-13 64.05 64.55 63.10 63.40 0.1M
2022-10-12 65.90 65.90 62.40 63.75 0.1M
2022-10-11 65.00 66.90 64.00 64.40 0.1M
2022-10-10 64.55 65.75 64.35 65.10 0.2M
2022-10-07 66.45 66.45 64.65 65.50 0.2M
2022-10-06 64.50 67.20 64.10 65.35 0.3M
2022-10-04 63.50 65.40 63.40 64.10 0.2M
2022-10-03 62.95 64.00 62.40 62.75 0.2M
2022-09-30 63.00 64.35 62.20 62.85 0.2M
2022-09-29 63.50 64.80 62.50 62.85 0.2M
2022-09-28 62.95 63.50 62.10 62.65 0.2M
2022-09-27 63.70 64.70 63.35 63.65 0.2M
2022-09-26 66.00 66.00 62.80 63.20 0.3M
2022-09-23 67.00 68.70 65.65 66.05 0.3M
2022-09-22 65.60 67.45 65.10 66.75 0.5M
2022-09-21 67.90 68.60 65.30 65.70 0.6M
2022-09-20 68.55 68.90 67.65 67.90 0.4M
2022-09-19 70.00 70.00 67.50 68.00 0.3M
2022-09-16 70.10 70.45 68.05 68.40 0.4M
2022-09-15 71.15 71.90 70.00 70.10 0.4M
2022-09-14 70.30 71.60 69.30 70.80 0.4M
2022-09-13 73.00 73.20 71.50 71.90 0.4M
2022-09-12 73.80 74.60 72.05 72.45 0.7M
2022-09-09 71.65 73.25 70.60 72.40 0.5M
2022-09-08 70.80 73.30 70.80 71.20 0.5M
2022-09-07 70.10 71.95 69.75 70.80 0.3M
2022-09-06 70.60 72.10 70.05 70.30 0.4M
2022-09-05 70.15 72.15 69.85 70.10 0.3M
2022-09-02 71.95 72.70 70.65 70.95 0.2M
2022-09-01 69.30 72.30 69.00 71.65 0.5M
2022-08-30 68.25 70.75 68.25 69.50 0.3M
2022-08-29 67.50 68.50 63.75 67.70 0.4M
2022-08-26 69.20 70.75 68.50 68.90 0.3M
2022-08-25 70.35 70.35 69.00 69.10 0.4M
2022-08-24 67.10 72.20 67.10 69.55 0.7M
2022-08-23 67.40 68.20 65.80 67.10 0.5M
2022-08-22 69.80 69.80 66.90 67.20 0.6M
2022-08-19 72.55 73.20 68.05 69.50 0.6M
2022-08-18 72.95 73.60 72.15 72.35 0.3M
2022-08-17 71.70 75.90 71.25 72.80 0.6M
2022-08-16 71.85 73.35 70.10 71.45 0.4M
2022-08-12 73.00 74.70 72.45 73.40 0.3M
2022-08-11 72.90 74.15 72.30 72.95 0.2M
2022-08-10 72.10 74.30 72.00 72.35 0.2M
2022-08-08 73.40 73.55 72.10 72.35 0.2M
2022-08-05 74.70 74.80 73.00 73.25 0.2M
2022-08-04 72.65 77.00 72.65 74.15 0.8M
2022-08-03 73.45 73.90 71.70 72.25 0.2M
2022-08-02 72.75 73.95 71.95 73.40 0.3M
2022-08-01 71.55 73.70 71.55 72.40 0.3M
2022-07-29 71.55 72.45 69.50 71.40 0.3M
2022-07-28 70.90 72.50 69.95 71.45 0.2M
2022-07-27 71.05 72.60 70.10 70.65 0.2M
2022-07-26 74.55 74.65 71.45 72.00 0.2M
2022-07-25 74.00 75.00 73.40 74.10 0.2M
2022-07-22 74.75 75.10 72.60 73.80 0.2M
2022-07-21 75.50 75.50 73.80 74.25 0.2M
2022-07-20 75.00 77.00 74.10 74.40 0.4M
2022-07-19 73.00 75.00 73.00 74.05 0.2M
2022-07-18 73.05 74.75 73.05 74.00 0.2M
2022-07-15 73.55 73.75 71.80 72.75 0.2M
2022-07-14 76.60 76.90 72.60 73.30 0.4M
2022-07-13 72.05 79.70 72.05 76.45 1.4M
2022-07-12 72.80 73.90 70.95 72.50 0.2M
2022-07-11 72.25 73.50 71.50 72.40 0.2M
2022-07-08 72.70 74.55 71.00 72.20 0.4M
2022-07-07 71.25 72.95 71.10 71.70 0.2M
2022-07-06 71.05 71.80 69.40 70.75 0.2M
2022-07-05 71.20 73.50 68.90 71.30 0.3M
2022-07-04 71.35 71.95 69.50 70.60 0.2M
2022-07-01 72.05 73.50 70.35 70.95 0.2M
2022-06-30 73.20 74.85 71.50 72.05 0.2M
2022-06-29 75.00 76.15 72.50 73.15 0.4M
2022-06-28 73.00 78.60 72.30 76.60 0.9M
2022-06-27 65.45 75.75 65.25 72.20 1.4M
2022-06-24 65.60 68.90 60.25 64.25 0.6M
2022-06-23 63.25 66.95 63.25 64.65 0.2M
2022-06-22 65.90 65.90 63.15 63.55 0.2M
2022-06-21 62.35 66.40 61.85 65.35 0.3M
2022-06-20 68.60 68.60 59.05 61.65 0.5M
2022-06-17 65.10 69.70 65.00 66.65 0.3M
2022-06-16 72.95 73.00 66.40 67.10 0.3M
2022-06-15 71.50 72.35 70.00 70.60 0.2M
2022-06-14 71.20 73.60 69.65 70.40 0.3M
2022-06-13 72.00 73.55 69.10 71.30 0.4M
2022-06-10 75.10 77.20 74.50 75.10 0.3M
2022-06-09 74.80 78.75 74.50 77.15 0.6M
2022-06-08 72.80 79.90 71.65 75.20 0.8M
2022-06-07 74.00 74.00 71.65 72.25 0.3M
2022-06-06 72.80 74.05 71.00 72.65 0.2M
2022-06-03 75.90 76.85 72.70 73.10 0.3M
2022-06-02 73.00 76.55 73.00 74.90 0.3M
2022-06-01 74.10 75.55 72.50 73.50 0.2M
2022-05-31 74.75 77.20 73.10 75.00 0.4M
2022-05-30 71.95 73.60 71.00 73.60 0.3M
2022-05-27 69.50 70.90 69.40 70.10 0.1M
2022-05-26 69.50 69.50 64.75 68.30 0.3M
2022-05-25 70.50 71.40 67.50 68.15 0.2M
2022-05-24 74.45 74.45 70.20 70.75 0.2M
2022-05-23 76.00 76.00 72.55 73.10 0.1M
2022-05-20 75.50 76.40 73.20 73.85 0.2M
2022-05-19 74.50 76.30 73.65 73.75 0.3M
2022-05-18 75.90 78.25 75.60 77.50 0.4M
2022-05-17 75.50 75.85 74.00 74.55 0.3M
2022-05-16 72.30 73.80 72.00 73.75 0.2M
2022-05-13 68.20 71.50 68.20 70.85 0.3M
2022-05-12 69.00 69.85 67.65 68.10 0.4M
2022-05-11 74.50 74.90 71.10 71.20 0.3M
2022-05-10 76.80 79.25 74.40 74.80 0.3M
2022-05-09 78.20 80.00 76.00 78.30 0.3M
2022-05-06 79.55 80.70 77.55 78.65 0.5M
2022-05-05 84.40 84.90 81.00 81.55 0.3M
2022-05-04 85.00 86.30 81.05 82.35 0.4M
2022-05-02 83.10 86.00 83.10 84.30 0.3M
2022-04-29 89.55 89.55 84.80 85.40 0.5M
2022-04-28 89.80 89.85 86.40 88.10 0.4M
2022-04-27 91.50 91.50 87.20 88.10 0.5M
2022-04-26 87.55 90.70 87.55 90.70 0.1M
2022-04-25 87.20 88.40 85.70 86.40 0.4M
2022-04-22 89.00 89.80 87.60 88.90 0.3M
2022-04-21 90.40 91.30 89.10 90.20 0.3M
2022-04-20 90.10 92.10 88.10 89.00 0.4M
2022-04-19 93.00 93.75 88.25 91.05 0.4M
2022-04-18 94.80 94.80 90.50 91.10 0.5M
2022-04-13 90.00 95.85 89.90 94.80 0.5M
2022-04-12 94.55 94.55 91.50 92.70 0.4M
2022-04-11 98.90 98.90 94.00 94.55 0.4M
2022-04-08 99.00 99.90 95.95 97.50 0.5M
2022-04-07 105.00 106.70 97.00 97.10 1.4M
2022-04-06 98.00 102.10 98.00 102.10 0.6M
2022-04-05 94.70 97.25 93.00 97.25 1.6M
2022-04-04 89.95 92.65 88.50 92.65 0.8M
2022-04-01 84.60 88.25 84.60 88.25 0.5M
2022-03-31 88.80 88.80 83.65 84.05 0.6M
2022-03-30 84.40 86.50 83.50 86.50 0.3M
2022-03-29 84.40 85.90 82.00 82.40 0.5M
2022-03-28 86.10 86.30 82.55 83.55 0.7M
2022-03-25 87.85 88.25 86.05 86.30 0.3M
2022-03-24 87.50 88.65 86.50 86.95 0.3M
2022-03-23 90.70 91.20 87.00 87.65 0.4M
2022-03-22 90.00 91.45 89.10 89.85 0.4M
2022-03-21 91.75 92.15 89.10 89.30 0.4M
2022-03-17 91.50 92.70 90.20 90.95 0.5M
2022-03-16 88.35 90.85 88.00 88.60 0.4M
2022-03-15 90.50 91.45 86.00 87.15 0.5M
2022-03-14 92.00 93.50 88.45 90.10 0.5M
2022-03-11 94.45 96.15 90.90 91.30 1.0M
2022-03-10 93.95 93.95 91.50 93.95 0.3M
2022-03-09 87.40 89.50 84.10 89.50 0.5M
2022-03-08 83.30 86.00 83.00 85.25 0.3M
2022-03-07 83.00 85.95 80.60 83.30 0.6M
2022-03-04 87.50 87.50 84.05 84.50 0.5M
2022-03-03 84.80 88.10 84.75 88.05 0.7M
2022-03-02 82.50 85.80 82.50 83.95 0.4M
2022-02-28 81.00 86.00 79.25 84.50 0.7M
2022-02-25 82.05 85.30 82.05 82.75 0.7M
2022-02-24 81.45 83.90 81.45 81.45 0.8M
2022-02-23 80.20 85.75 80.20 85.70 0.7M
2022-02-22 82.15 84.10 81.70 81.70 0.9M
2022-02-21 88.00 89.50 85.65 85.95 0.8M
2022-02-18 89.40 94.00 87.60 90.15 0.8M
2022-02-17 96.70 96.95 90.45 90.45 0.6M
2022-02-16 96.70 97.85 94.80 95.20 0.7M
2022-02-15 88.00 95.40 86.60 94.80 1.9M
2022-02-14 92.00 93.05 91.15 91.15 1.3M
2022-02-11 98.00 99.60 95.75 95.90 1.1M
2022-02-10 96.05 102.90 93.90 100.75 1.9M
2022-02-09 99.40 103.05 98.80 98.80 1.7M
2022-02-08 112.00 112.00 103.00 103.95 1.0M
2022-02-07 113.70 115.85 107.50 108.25 1.2M
2022-02-04 113.65 116.50 108.50 112.85 2.0M
2022-02-03 111.40 111.40 108.00 111.40 1.8M
2022-02-02 102.20 106.10 101.25 106.10 0.6M
2022-02-01 103.80 104.90 97.85 101.05 2.9M
2022-01-31 109.45 110.90 101.25 102.95 1.7M
2022-01-28 100.25 110.75 100.25 105.70 5.1M
2022-01-27 105.50 105.50 105.50 105.50 0.2M
2022-01-25 111.05 113.90 111.05 111.05 2.1M
2022-01-24 116.85 116.85 116.85 116.85 0.2M
2022-01-21 132.00 135.00 123.00 123.00 7.5M
2022-01-20 125.00 129.45 124.60 129.45 2.1M
2022-01-19 115.75 123.30 106.00 123.30 9.8M
2022-01-18 113.30 113.30 106.00 112.10 11.0M
2022-01-17 97.50 103.00 96.00 103.00 2.9M
2022-01-14 90.00 95.95 90.00 93.65 5.5M
2022-01-13 85.80 91.30 85.05 88.35 4.1M
2022-01-12 95.90 96.20 84.80 85.00 6.0M
2022-01-11 83.60 96.65 83.50 92.65 13.9M
2022-01-10 75.20 85.20 74.80 81.40 10.0M
2022-01-07 70.75 74.85 70.50 73.30 4.2M
2022-01-06 65.70 71.00 64.75 70.05 4.2M
2022-01-05 64.80 67.90 63.20 66.45 2.3M
2022-01-04 66.35 67.65 64.10 64.50 1.3M
2022-01-03 63.25 67.75 61.80 65.75 2.6M