Kellton Tech Solutions

KELL
🏛️ Indien →
23.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 64.75 65.05 62.80 63.15 0.2M
2021-12-30 61.75 64.60 61.75 63.95 0.2M
2021-12-29 63.50 64.95 62.30 62.80 0.1M
2021-12-28 64.20 66.30 63.10 63.35 0.2M
2021-12-27 64.15 65.90 61.90 64.20 0.2M
2021-12-24 61.15 64.40 61.00 63.45 0.4M
2021-12-23 59.30 62.00 59.10 61.15 0.2M
2021-12-22 55.50 59.70 55.50 58.20 0.2M
2021-12-21 54.80 57.65 54.75 55.30 0.1M
2021-12-20 59.85 59.85 53.75 55.65 0.1M
2021-12-17 60.30 61.90 58.05 58.70 0.2M
2021-12-16 63.75 63.75 57.45 60.45 0.3M
2021-12-15 63.90 64.40 61.05 61.70 0.3M
2021-12-14 62.55 64.80 59.70 63.35 0.4M
2021-12-13 60.40 63.90 59.60 61.60 0.3M
2021-12-10 58.95 60.90 58.00 59.00 0.4M
2021-12-09 54.50 59.55 53.25 58.70 0.3M
2021-12-08 53.15 54.60 53.15 53.55 0.2M
2021-12-07 54.00 54.60 52.50 53.05 0.2M
2021-12-06 48.40 54.75 48.40 52.75 0.5M
2021-12-03 49.80 50.50 48.00 48.35 0.1M
2021-12-02 50.50 50.50 48.50 49.70 0.0M
2021-12-01 49.25 49.70 48.40 49.15 0.0M
2021-11-30 49.00 49.90 48.00 48.20 0.1M
2021-11-29 50.00 50.00 47.15 48.25 0.1M
2021-11-26 51.95 52.25 48.60 49.55 0.2M
2021-11-25 52.45 53.25 50.55 52.30 0.1M
2021-11-24 50.95 53.75 50.45 51.95 0.1M
2021-11-23 48.80 50.50 47.75 50.15 0.1M
2021-11-22 47.25 48.85 47.15 48.15 0.1M
2021-11-18 49.90 49.90 47.25 48.35 0.1M
2021-11-17 48.90 49.60 48.05 48.35 0.0M
2021-11-16 50.20 51.00 48.95 49.05 0.1M
2021-11-15 51.95 51.95 49.80 50.00 0.1M
2021-11-12 51.00 51.55 49.40 49.80 0.1M
2021-11-11 51.50 51.70 50.50 50.75 0.0M
2021-11-10 50.50 51.50 50.50 50.75 0.1M
2021-11-09 48.90 51.85 48.85 50.50 0.1M
2021-11-08 51.00 51.00 48.25 48.70 0.1M
2021-11-04 48.95 49.40 46.95 49.00 0.0M
2021-11-03 49.00 49.00 47.75 48.00 0.0M
2021-11-02 49.20 49.35 47.90 48.15 0.0M
2021-11-01 48.00 48.00 46.40 47.40 0.1M
2021-10-29 47.60 48.20 46.05 47.10 0.1M
2021-10-28 48.80 49.00 47.30 47.55 0.2M
2021-10-27 49.45 49.70 48.25 48.70 0.0M
2021-10-26 48.00 49.25 48.00 48.65 0.0M
2021-10-25 48.20 49.85 47.35 48.10 0.2M
2021-10-22 51.00 51.30 49.35 49.55 0.1M
2021-10-21 49.95 50.65 49.35 49.65 0.1M
2021-10-20 52.25 52.25 49.20 50.45 0.2M
2021-10-19 53.00 53.40 50.40 50.80 0.0M
2021-10-18 53.30 53.30 51.90 52.15 0.1M
2021-10-14 51.05 53.50 51.05 51.60 0.2M
2021-10-13 51.05 51.40 50.55 50.95 0.1M
2021-10-12 50.60 51.70 50.60 50.90 0.1M
2021-10-11 53.00 53.00 51.10 51.35 0.2M
2021-10-08 51.05 54.30 50.85 52.10 0.2M
2021-10-07 53.50 53.50 50.70 51.05 0.1M
2021-10-06 52.10 52.40 50.75 50.90 0.1M
2021-10-05 52.20 52.35 51.20 51.45 0.1M
2021-10-04 50.85 52.45 50.85 51.90 0.1M
2021-10-01 50.95 51.35 49.15 50.85 0.1M
2021-09-30 50.35 51.35 50.00 50.15 0.3M
2021-09-29 50.20 52.00 50.20 50.50 0.1M
2021-09-28 51.45 51.65 50.50 50.75 0.1M
2021-09-27 53.00 53.00 51.20 51.40 0.1M
2021-09-24 52.75 53.90 52.10 52.35 0.1M
2021-09-23 51.10 53.50 51.10 51.60 0.1M
2021-09-22 49.60 51.55 49.20 51.00 0.1M
2021-09-21 50.95 51.35 49.10 50.70 0.1M
2021-09-20 52.15 53.80 50.45 51.75 0.0M
2021-09-17 54.50 55.50 51.40 52.15 0.2M
2021-09-16 55.95 57.15 53.75 54.00 0.3M
2021-09-15 54.80 57.30 54.55 55.55 0.3M
2021-09-14 48.50 54.95 48.50 54.15 0.7M
2021-09-13 48.55 49.35 48.50 48.70 0.2M
2021-09-09 49.75 49.80 48.65 48.85 0.2M
2021-09-08 48.85 49.90 47.80 49.15 0.2M
2021-09-07 50.15 50.60 47.50 48.20 0.1M
2021-09-06 47.90 51.00 47.10 49.40 0.3M
2021-09-03 48.40 50.00 46.45 47.85 0.1M
2021-09-02 45.95 49.80 45.40 47.70 0.2M
2021-09-01 45.00 45.70 43.85 44.95 0.0M
2021-08-31 45.80 46.25 44.40 44.80 0.1M
2021-08-30 44.90 46.00 43.40 45.85 0.1M
2021-08-27 44.05 44.80 43.30 44.20 0.0M
2021-08-26 44.85 46.25 43.20 43.35 0.1M
2021-08-25 47.80 47.80 44.25 44.80 0.1M
2021-08-24 40.50 47.40 39.25 46.65 0.4M
2021-08-23 44.00 45.15 39.70 40.55 0.3M
2021-08-20 45.10 45.95 41.65 43.35 0.5M
2021-08-18 50.50 51.25 46.90 47.25 0.3M
2021-08-17 52.95 53.00 50.20 50.35 0.1M
2021-08-16 54.40 55.25 51.65 52.20 0.1M
2021-08-13 54.30 56.55 53.95 55.30 0.1M
2021-08-12 51.95 54.30 51.05 53.65 0.1M
2021-08-11 53.15 53.15 49.30 50.95 0.3M
2021-08-10 55.85 56.75 51.70 53.15 0.3M
2021-08-09 57.40 57.50 55.95 56.45 0.3M
2021-08-06 56.50 56.75 55.50 55.90 0.1M
2021-08-05 56.85 56.90 55.50 55.85 0.4M
2021-08-04 57.20 59.40 56.20 56.45 0.4M
2021-08-03 56.70 57.55 55.60 56.50 0.2M
2021-08-02 56.70 56.70 54.95 55.70 0.4M
2021-07-30 56.60 57.70 54.30 55.85 0.7M
2021-07-29 59.70 59.70 56.55 57.60 0.6M
2021-07-28 57.40 58.40 55.55 57.80 0.3M
2021-07-27 59.00 59.40 56.20 56.85 0.2M
2021-07-26 60.00 60.45 56.20 57.75 0.5M
2021-07-23 62.00 62.35 60.05 60.35 1.2M
2021-07-22 61.80 62.50 61.10 61.65 1.5M
2021-07-20 61.00 61.40 59.30 60.30 1.5M
2021-07-19 62.00 62.35 59.75 61.20 0.7M
2021-07-16 65.00 65.70 61.00 62.65 0.9M
2021-07-15 58.45 66.70 57.25 63.55 0.7M
2021-07-14 61.95 61.95 55.90 56.80 0.9M
2021-07-13 63.90 63.90 61.05 61.60 0.5M
2021-07-12 64.40 64.85 62.50 63.10 0.4M
2021-07-09 62.60 65.15 62.60 63.45 0.4M
2021-07-08 70.30 70.30 61.30 63.40 1.0M
2021-07-07 71.00 72.00 69.05 69.30 0.4M
2021-07-06 71.65 72.65 68.85 69.20 0.6M
2021-07-05 71.40 73.10 71.20 71.35 0.6M
2021-07-02 69.20 71.45 68.35 70.60 0.6M
2021-07-01 67.00 69.30 67.00 68.40 0.5M
2021-06-30 71.45 71.45 66.80 67.35 1.0M
2021-06-29 68.95 69.40 66.30 67.65 0.5M
2021-06-28 72.05 72.15 68.00 68.35 0.6M
2021-06-25 72.00 72.40 70.20 70.50 0.2M
2021-06-24 72.80 72.80 71.00 71.45 0.1M
2021-06-23 72.40 72.65 71.00 71.65 0.1M
2021-06-22 75.00 75.75 70.80 71.10 0.6M
2021-06-21 71.25 74.70 69.50 74.00 0.6M
2021-06-18 74.90 76.60 70.30 70.70 0.3M
2021-06-17 78.95 78.95 74.00 74.20 0.1M
2021-06-16 84.90 85.25 78.40 79.05 0.3M
2021-06-15 86.40 87.25 83.40 83.85 0.1M
2021-06-14 88.25 89.80 82.20 85.45 0.4M
2021-06-11 89.50 91.95 84.25 87.80 0.5M
2021-06-10 82.40 88.20 82.00 87.30 0.5M
2021-06-09 80.35 82.10 79.80 81.15 0.2M
2021-06-08 78.00 81.00 78.00 80.35 0.3M
2021-06-07 78.50 78.90 77.00 78.20 0.1M
2021-06-04 76.95 79.25 76.30 77.00 0.2M
2021-06-03 73.80 76.30 73.05 75.35 0.3M
2021-06-02 72.90 73.35 71.10 72.20 0.1M
2021-06-01 72.00 73.80 68.20 71.60 0.1M
2021-05-31 74.10 75.25 70.10 71.50 0.1M
2021-05-28 75.00 76.50 73.60 74.60 0.2M
2021-05-27 74.10 75.55 71.10 74.75 0.2M
2021-05-26 75.00 76.50 73.50 74.35 0.4M
2021-05-25 68.00 71.20 68.00 70.60 0.1M
2021-05-24 63.10 68.00 63.10 67.40 0.3M
2021-05-21 63.95 64.10 63.00 63.55 0.1M
2021-05-20 63.65 64.05 62.85 63.70 0.0M
2021-05-19 61.15 63.70 61.15 62.80 0.0M
2021-05-18 64.40 64.95 63.20 63.30 0.0M
2021-05-17 64.00 64.70 63.25 63.55 0.0M
2021-05-14 64.15 66.00 63.50 63.85 0.1M
2021-05-12 64.70 68.40 63.00 63.75 0.1M
2021-05-11 65.30 65.50 62.60 65.30 0.0M
2021-05-10 64.75 65.75 64.35 64.70 0.0M
2021-05-07 66.90 66.90 63.20 64.00 0.0M
2021-05-06 64.80 65.40 64.40 64.50 0.0M
2021-05-05 64.10 66.00 64.10 65.00 0.1M
2021-05-04 66.50 66.85 64.70 65.15 0.0M
2021-05-03 65.85 66.45 64.75 65.25 0.0M
2021-04-30 66.90 67.50 65.50 66.35 0.0M
2021-04-29 69.00 69.95 66.50 66.80 0.0M
2021-04-28 70.30 70.80 68.70 69.60 0.0M
2021-04-27 69.50 70.65 67.80 69.95 0.1M
2021-04-26 68.90 69.20 67.30 68.65 0.0M
2021-04-23 65.00 67.50 64.50 66.30 0.1M
2021-04-22 63.70 66.00 62.05 65.10 0.1M
2021-04-20 65.00 67.55 63.15 63.70 0.1M
2021-04-19 67.95 67.95 61.60 62.30 0.0M
2021-04-16 67.45 68.00 66.50 66.80 0.0M
2021-04-15 71.95 71.95 66.80 67.05 0.0M
2021-04-13 68.05 69.75 67.00 69.05 0.0M
2021-04-12 71.40 71.40 66.70 67.20 0.1M
2021-04-09 70.95 72.25 68.05 71.85 0.1M
2021-04-08 69.35 70.55 68.80 69.05 0.0M
2021-04-07 71.00 71.00 69.60 70.05 0.0M
2021-04-06 70.70 71.05 69.00 69.30 0.0M
2021-04-05 73.95 74.00 69.50 70.40 0.1M
2021-04-01 72.20 74.50 71.50 74.10 0.0M
2021-03-31 71.65 72.50 70.50 71.95 0.0M
2021-03-30 66.90 72.65 66.35 71.25 0.1M
2021-03-26 67.30 67.45 64.00 65.45 0.0M
2021-03-25 67.40 69.75 65.30 66.85 0.1M
2021-03-24 68.00 69.10 67.15 67.40 0.0M
2021-03-23 68.40 69.65 68.00 68.50 0.0M
2021-03-22 73.95 73.95 68.55 68.85 0.0M
2021-03-19 66.40 73.80 66.40 72.95 0.3M
2021-03-18 70.40 71.85 65.65 69.40 0.2M
2021-03-17 68.45 73.10 68.40 69.05 0.2M
2021-03-16 69.70 69.70 61.65 63.40 0.3M
2021-03-15 73.45 73.45 67.50 67.75 0.2M
2021-03-12 73.60 74.00 71.80 73.50 0.0M
2021-03-10 74.80 76.20 72.50 73.00 0.0M
2021-03-09 73.75 74.60 70.95 74.20 0.1M
2021-03-08 75.30 75.30 73.30 73.50 0.0M
2021-03-05 74.70 74.70 73.00 73.70 0.1M
2021-03-04 73.50 74.10 73.00 73.75 0.0M
2021-03-03 75.70 75.70 73.05 73.50 0.0M
2021-03-02 75.00 75.00 73.25 73.75 0.1M
2021-03-01 76.00 76.90 74.10 74.35 0.1M
2021-02-26 76.00 76.75 75.45 75.85 0.0M
2021-02-25 79.85 80.70 77.35 77.65 0.0M
2021-02-24 80.50 84.00 77.85 79.75 0.2M
2021-02-23 73.00 82.05 71.60 79.70 0.2M
2021-02-22 72.70 75.30 71.25 71.45 0.1M
2021-02-19 72.80 73.50 70.35 71.45 0.2M
2021-02-18 72.45 75.20 70.55 71.80 0.1M
2021-02-17 80.00 81.00 66.00 71.45 0.3M
2021-02-16 81.95 83.00 79.15 80.45 0.1M
2021-02-15 84.00 86.20 81.50 82.55 0.1M
2021-02-12 84.00 84.95 83.00 84.05 0.0M
2021-02-11 80.10 83.20 80.10 82.75 0.0M
2021-02-10 83.30 83.90 81.50 82.55 0.1M
2021-02-09 84.90 85.60 82.05 83.75 0.1M
2021-02-08 81.70 85.90 80.50 84.45 0.1M
2021-02-05 76.50 83.00 76.50 80.05 0.2M
2021-02-04 75.25 77.95 74.50 74.80 0.1M
2021-02-03 76.50 77.30 75.25 76.45 0.1M
2021-02-02 79.40 79.40 73.10 76.40 0.1M
2021-02-01 73.00 84.00 71.05 74.50 0.6M
2021-01-29 72.80 75.10 72.00 72.10 0.0M
2021-01-28 71.35 74.95 71.35 73.00 0.1M
2021-01-27 72.30 76.95 72.30 73.75 0.1M
2021-01-25 76.50 81.50 74.80 75.85 0.2M
2021-01-22 77.05 80.50 74.30 74.50 0.2M
2021-01-21 83.25 86.20 75.60 76.90 0.2M
2021-01-20 83.15 85.60 82.10 82.55 0.1M
2021-01-19 84.00 86.45 83.35 84.25 0.2M
2021-01-18 79.20 85.45 77.65 83.20 0.2M
2021-01-15 78.05 81.35 78.00 79.05 0.1M
2021-01-14 76.75 77.15 75.90 76.35 0.1M
2021-01-13 78.00 78.55 75.55 76.25 0.0M
2021-01-12 77.25 78.80 76.55 78.00 0.1M
2021-01-11 77.50 78.00 75.50 77.20 0.1M
2021-01-08 79.10 79.10 75.00 77.60 0.2M
2021-01-07 67.70 80.00 67.70 78.30 0.8M
2021-01-06 72.00 72.35 66.85 68.55 0.3M
2021-01-05 74.00 83.50 70.70 71.25 0.3M
2021-01-04 74.00 76.35 73.90 75.00 0.1M
2021-01-01 74.20 75.10 72.00 73.65 0.1M