Kellton Tech Solutions Ltd (KELL)

KELL
🏛️ Indien →
23.96
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
2023-12-29 99.15 103.45 98.10 101.30 1.8M
2023-12-28 102.05 103.00 98.50 98.75 1.1M
2023-12-27 100.40 105.50 100.05 101.35 2.9M
2023-12-26 101.70 103.80 99.05 99.75 1.4M
2023-12-22 103.10 103.80 99.05 100.90 2.3M
2023-12-21 95.00 102.10 92.55 101.20 3.4M
2023-12-20 102.40 106.05 94.30 95.75 4.4M
2023-12-19 104.35 107.75 101.00 101.90 4.0M
2023-12-18 94.00 108.60 93.85 103.00 16.2M
2023-12-15 90.70 97.80 90.65 93.45 5.9M
2023-12-14 89.15 93.45 89.10 90.15 1.6M
2023-12-13 88.60 89.25 86.95 88.50 0.5M
2023-12-12 90.50 90.65 88.00 88.25 0.6M
2023-12-11 89.10 93.30 89.10 90.20 1.3M
2023-12-08 86.20 91.20 86.20 88.65 2.2M
2023-12-07 85.45 87.35 84.85 86.25 0.8M
2023-12-06 84.55 86.25 83.95 85.20 0.5M
2023-12-05 86.45 86.75 83.90 84.35 0.6M
2023-12-04 87.00 87.70 85.30 86.00 0.6M
2023-12-01 86.45 87.40 85.60 85.70 0.6M
2023-11-30 87.70 87.70 85.10 85.90 0.6M
2023-11-29 86.95 89.50 86.45 86.70 0.7M
2023-11-28 90.70 90.85 85.60 86.20 1.4M
2023-11-24 89.20 92.90 88.80 90.05 3.0M
2023-11-23 82.30 91.50 82.15 88.30 7.8M
2023-11-22 83.75 83.90 81.10 81.75 0.5M
2023-11-21 84.10 85.30 82.55 83.15 0.5M
2023-11-20 82.10 87.50 82.10 83.90 1.2M
2023-11-17 84.10 85.50 83.00 83.30 0.6M
2023-11-16 83.05 85.40 82.90 84.10 0.7M
2023-11-15 82.55 83.95 81.55 82.85 0.5M
2023-11-13 84.65 84.70 81.35 82.15 0.4M
2023-11-12 85.60 86.00 83.75 84.30 0.2M
2023-11-10 84.55 86.00 84.00 84.90 0.5M
2023-11-09 82.75 87.85 82.40 84.30 1.1M
2023-11-08 83.75 84.55 82.00 82.30 0.3M
2023-11-07 84.20 84.50 83.00 83.45 0.3M
2023-11-06 81.95 84.40 81.80 83.60 0.7M
2023-11-03 80.90 81.80 80.25 81.00 0.3M
2023-11-02 80.10 82.25 79.85 80.20 0.4M
2023-11-01 80.30 81.20 79.45 79.65 0.3M
2023-10-31 80.20 81.75 79.55 79.95 0.3M
2023-10-30 81.85 82.15 79.10 79.65 0.4M
2023-10-27 78.00 82.00 77.30 81.50 0.7M
2023-10-26 75.70 79.85 72.50 77.00 0.9M
2023-10-25 77.45 79.20 74.30 75.50 0.9M
2023-10-23 82.10 82.45 75.20 77.00 1.1M
2023-10-20 82.90 83.70 81.50 81.95 0.3M
2023-10-19 83.35 84.35 82.35 82.80 0.4M
2023-10-18 84.25 85.75 83.00 83.25 0.6M
2023-10-17 83.70 85.65 83.00 83.90 0.6M
2023-10-16 84.40 84.70 82.50 82.90 0.5M
2023-10-13 84.00 84.95 83.00 83.85 0.4M
2023-10-12 84.95 85.50 83.60 84.20 0.4M
2023-10-11 84.40 86.60 84.10 84.40 0.6M
2023-10-10 83.20 84.45 83.15 83.80 0.3M
2023-10-09 85.20 85.25 82.05 82.70 0.7M
2023-10-06 86.90 87.80 86.05 86.80 0.5M
2023-10-05 83.65 87.70 83.35 86.85 1.1M
2023-10-04 84.00 85.35 81.10 83.00 1.0M
2023-10-03 86.20 86.60 84.45 84.80 0.5M
2023-09-29 86.50 87.35 85.35 86.20 0.5M
2023-09-28 87.35 88.70 85.60 86.10 0.6M
2023-09-27 86.75 89.40 86.30 86.65 0.5M
2023-09-26 89.20 89.85 85.50 86.35 0.7M
2023-09-25 88.45 89.55 87.70 88.80 0.4M
2023-09-22 88.90 89.70 85.95 87.75 0.8M
2023-09-21 90.15 91.10 87.10 88.00 0.7M
2023-09-20 90.45 92.40 88.60 90.35 0.7M
2023-09-18 92.00 92.00 89.55 90.70 1.0M
2023-09-15 91.40 93.70 91.10 91.60 1.0M
2023-09-14 95.45 95.95 90.00 90.65 3.4M
2023-09-13 86.70 95.50 84.85 94.10 4.5M
2023-09-12 92.20 93.00 83.60 85.50 3.4M
2023-09-11 93.30 94.35 91.10 91.65 1.0M
2023-09-08 94.00 95.35 92.20 92.45 1.0M
2023-09-07 96.50 97.65 92.75 93.60 2.4M
2023-09-06 90.90 98.70 90.75 95.95 6.7M
2023-09-05 90.95 92.25 87.20 90.20 1.3M
2023-09-04 90.50 92.70 89.80 90.60 1.2M
2023-09-01 91.35 93.00 89.65 90.15 1.6M
2023-08-31 89.55 93.65 89.50 90.80 5.7M
2023-08-30 80.45 88.75 80.30 88.20 5.7M
2023-08-29 80.30 81.30 79.10 79.75 0.5M
2023-08-28 81.40 82.20 78.65 79.80 0.8M
2023-08-25 81.90 82.50 80.05 80.80 0.7M
2023-08-24 80.30 85.80 80.00 81.65 2.1M
2023-08-23 80.05 80.75 79.40 79.70 0.7M
2023-08-22 80.75 81.10 79.25 79.45 0.5M
2023-08-21 79.75 81.55 79.15 80.00 0.6M
2023-08-18 80.85 81.50 79.00 79.30 0.6M
2023-08-17 83.00 83.10 80.70 80.90 0.5M
2023-08-16 84.10 85.90 81.80 82.45 0.8M
2023-08-14 81.75 82.90 79.10 81.75 0.7M
2023-08-11 83.20 84.05 80.35 81.35 0.6M
2023-08-10 82.00 84.15 81.80 82.70 0.7M
2023-08-09 82.20 82.50 81.35 82.10 0.6M
2023-08-08 84.00 84.35 81.20 81.80 0.6M
2023-08-07 83.30 86.20 83.00 83.45 2.1M
2023-08-04 80.00 84.40 79.55 82.55 1.1M
2023-08-03 81.10 81.15 78.65 79.40 0.7M
2023-08-02 82.75 83.70 79.20 81.15 0.8M
2023-08-01 83.50 84.65 82.00 82.45 0.9M
2023-07-31 82.25 83.85 82.05 83.00 0.7M
2023-07-28 82.30 84.70 80.30 81.35 1.1M
2023-07-27 84.80 84.90 81.55 81.90 0.7M
2023-07-26 84.85 86.25 84.00 84.25 0.7M
2023-07-25 88.00 88.80 83.45 84.20 1.2M
2023-07-24 86.65 88.90 86.15 87.15 1.1M
2023-07-21 85.00 88.20 83.95 86.00 1.7M
2023-07-20 82.70 89.40 82.15 85.55 7.5M
2023-07-19 81.50 84.25 80.65 82.35 1.2M
2023-07-18 84.60 84.70 79.70 81.30 1.7M
2023-07-17 86.80 89.00 83.25 83.85 2.8M
2023-07-14 82.05 87.70 82.00 86.05 6.3M
2023-07-13 73.55 84.45 73.00 81.25 8.7M
2023-07-12 73.65 73.65 72.50 73.05 0.7M
2023-07-11 74.20 75.10 73.00 73.25 0.6M
2023-07-10 74.00 75.90 72.50 73.70 1.2M
2023-07-07 71.75 74.80 71.75 73.35 1.9M
2023-07-06 73.10 73.35 71.50 71.70 0.7M
2023-07-05 74.10 75.00 71.55 72.50 1.7M
2023-07-04 71.45 77.00 71.00 73.85 6.3M
2023-07-03 70.95 73.00 69.35 70.55 2.5M
2023-06-30 63.85 71.60 63.15 69.70 5.9M
2023-06-28 62.35 63.00 61.50 62.70 0.6M
2023-06-27 61.95 62.30 61.25 61.70 0.3M
2023-06-26 61.05 61.75 60.50 61.45 0.3M
2023-06-23 61.65 62.00 60.15 60.50 0.4M
2023-06-22 62.50 63.20 60.85 61.85 1.1M
2023-06-21 61.00 63.25 59.55 62.15 1.2M
2023-06-20 59.35 61.40 58.25 60.65 1.1M
2023-06-19 59.95 61.80 58.60 59.00 0.7M
2023-06-16 59.70 61.65 58.60 59.20 0.8M
2023-06-15 60.80 61.40 58.75 59.10 1.0M
2023-06-14 62.70 63.90 59.25 60.60 1.1M
2023-06-13 61.00 63.30 60.95 62.05 0.7M
2023-06-12 64.70 65.00 59.60 61.10 1.0M
2023-06-09 64.60 65.80 64.00 64.10 0.4M
2023-06-08 62.75 67.90 62.25 64.10 1.5M
2023-06-07 66.00 66.95 62.20 63.60 0.9M
2023-06-06 65.70 67.65 64.10 65.30 0.7M
2023-06-05 63.00 66.00 63.00 65.20 0.8M
2023-06-02 59.40 63.95 59.40 62.70 1.1M
2023-06-01 58.55 62.00 58.50 59.40 1.4M
2023-05-31 62.55 64.55 62.30 62.30 1.3M
2023-05-30 70.40 72.50 68.25 69.20 0.9M
2023-05-29 68.25 72.50 67.60 70.70 2.4M
2023-05-26 65.45 67.15 62.70 66.25 2.0M
2023-05-25 61.10 62.50 60.80 61.50 0.2M
2023-05-24 60.45 62.50 60.00 61.05 0.2M
2023-05-23 61.50 63.10 60.10 60.90 0.3M
2023-05-22 59.90 62.50 59.15 61.30 0.3M
2023-05-19 59.65 60.00 59.00 59.45 0.2M
2023-05-18 60.90 61.00 59.00 59.30 0.2M
2023-05-17 62.35 62.35 59.60 60.35 0.3M
2023-05-16 61.80 63.00 61.10 61.95 0.3M
2023-05-15 62.45 62.45 60.55 61.05 0.2M
2023-05-12 61.20 63.45 61.20 61.95 0.3M
2023-05-11 61.65 64.45 61.25 62.05 1.0M
2023-05-10 57.40 63.00 57.40 61.00 2.3M
2023-05-09 60.50 61.50 56.25 57.30 0.4M
2023-05-08 57.55 60.85 57.55 59.30 0.4M
2023-05-05 58.55 59.80 57.05 57.55 0.2M
2023-05-04 57.45 59.00 57.45 58.55 0.2M
2023-05-03 59.40 59.40 57.10 58.30 0.2M
2023-05-02 59.50 61.15 58.65 59.50 0.3M
2023-04-28 60.45 63.95 58.50 59.50 0.9M
2023-04-27 54.50 58.95 53.70 58.95 0.8M
2023-04-26 52.25 54.65 52.10 53.60 0.1M
2023-04-25 51.90 52.60 51.50 52.25 0.1M
2023-04-24 53.10 53.10 51.65 51.95 0.1M
2023-04-21 52.55 53.20 52.25 52.55 0.1M
2023-04-20 52.00 52.40 51.45 52.05 0.1M
2023-04-19 51.80 52.50 51.55 51.90 0.1M
2023-04-18 52.60 52.60 51.25 51.65 0.1M
2023-04-17 53.25 53.25 50.85 51.65 0.1M
2023-04-13 52.65 53.80 52.65 53.25 0.1M
2023-04-12 53.90 53.95 53.00 53.30 0.1M
2023-04-11 56.95 56.95 53.00 53.95 0.5M
2023-04-10 53.45 53.45 50.40 53.45 0.5M
2023-04-06 50.95 50.95 50.95 50.95 0.0M
2023-04-05 47.90 48.55 47.90 48.55 0.1M
2023-04-03 45.50 46.25 45.50 46.25 0.1M
2023-03-31 41.95 44.10 41.90 44.05 0.3M
2023-03-29 44.00 44.00 42.00 42.00 0.4M
2023-03-28 46.50 46.65 44.20 44.20 0.2M
2023-03-27 49.10 49.40 46.50 46.50 0.3M
2023-03-24 47.45 49.80 46.95 48.95 0.4M
2023-03-23 50.60 50.60 47.60 48.30 0.2M
2023-03-22 50.95 50.95 49.15 49.65 0.2M
2023-03-21 50.50 50.65 49.45 49.85 0.1M
2023-03-20 49.85 51.80 49.00 50.25 0.2M
2023-03-17 50.50 50.85 49.25 50.15 0.2M
2023-03-16 51.90 51.90 49.20 50.10 0.2M
2023-03-15 52.30 52.80 51.10 51.50 0.1M
2023-03-14 52.65 53.85 50.25 51.45 0.2M
2023-03-13 52.85 54.75 50.90 52.60 0.2M
2023-03-10 52.40 54.00 51.45 53.15 0.2M
2023-03-09 53.75 53.90 52.10 52.40 0.1M
2023-03-08 53.45 54.90 52.10 53.50 0.1M
2023-03-06 51.70 53.40 51.30 52.80 0.1M
2023-03-03 51.05 52.90 51.00 51.85 0.1M
2023-03-02 50.50 52.40 50.50 51.60 0.1M
2023-03-01 50.70 51.60 50.50 50.95 0.1M
2023-02-28 51.50 51.85 50.00 50.70 0.1M
2023-02-27 53.90 53.90 50.80 51.00 0.2M
2023-02-24 52.25 54.00 52.25 53.45 0.1M
2023-02-23 53.25 53.45 52.00 52.90 0.1M
2023-02-22 52.05 53.95 51.55 52.65 0.1M
2023-02-21 54.80 55.00 51.75 52.75 0.2M
2023-02-20 53.10 55.50 53.00 54.45 0.1M
2023-02-17 54.00 54.60 53.15 53.60 0.0M
2023-02-16 55.30 55.85 53.40 53.75 0.2M
2023-02-15 55.50 56.40 54.65 55.45 0.1M
2023-02-14 56.80 58.20 54.55 56.60 0.1M
2023-02-13 55.90 57.50 55.05 56.80 0.1M
2023-02-10 55.80 56.35 54.65 55.45 0.1M
2023-02-09 55.80 57.80 54.00 55.80 0.2M
2023-02-08 55.15 56.00 54.55 55.05 0.0M
2023-02-07 55.55 57.50 54.35 55.40 0.2M
2023-02-06 56.35 57.50 54.20 56.05 0.1M
2023-02-03 54.35 57.05 54.20 56.60 0.2M
2023-02-02 54.95 55.80 54.00 54.35 0.1M
2023-02-01 56.55 57.40 54.70 55.40 0.1M
2023-01-31 55.85 57.50 54.60 55.95 0.1M
2023-01-30 55.50 56.20 55.00 55.60 0.0M
2023-01-27 57.55 57.55 54.05 56.50 0.1M
2023-01-25 57.60 57.95 56.00 56.90 0.1M
2023-01-24 56.55 58.75 56.55 57.65 0.1M
2023-01-23 57.60 57.75 56.35 56.55 0.1M
2023-01-20 57.50 58.00 56.50 57.40 0.1M
2023-01-19 57.80 58.10 56.65 57.25 0.1M
2023-01-18 56.20 59.40 56.20 58.10 0.2M
2023-01-17 57.20 57.30 56.00 56.60 0.1M
2023-01-16 57.85 58.70 56.35 57.55 0.1M
2023-01-13 57.00 59.20 55.40 57.50 0.1M
2023-01-12 57.25 57.40 56.00 56.90 0.0M
2023-01-11 56.35 57.50 56.00 57.00 0.1M
2023-01-10 57.65 57.70 56.00 56.40 0.1M
2023-01-09 57.75 58.40 57.00 57.65 0.0M
2023-01-06 57.90 60.80 55.10 57.45 0.1M
2023-01-05 59.10 59.70 57.60 57.95 0.0M
2023-01-04 58.00 60.45 56.50 58.75 0.2M
2023-01-03 57.70 58.85 56.90 57.65 0.1M
2023-01-02 58.95 59.75 57.00 57.60 0.1M