Kellton Tech Solutions Ltd (KELL)

KELL
🏛️ Indien →
23.96
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 24.00 24.75 23.25 23.96 2.7M
2025-09-26 25.00 25.00 23.80 23.96 2.4M
2025-09-25 24.69 25.16 24.30 24.98 3.9M
2025-09-24 25.50 25.70 24.41 24.48 6.5M
2025-09-23 25.85 26.06 25.45 25.54 6.3M
2025-09-22 26.41 26.56 25.75 25.85 2.3M
2025-09-19 27.18 27.25 26.65 26.75 1.6M
2025-09-18 27.06 27.25 26.65 26.94 1.7M
2025-09-17 27.13 27.60 26.75 26.85 2.4M
2025-09-16 26.91 27.32 26.71 26.92 1.9M
2025-09-15 27.11 27.20 26.58 26.72 1.6M
2025-09-12 27.60 27.71 27.00 27.11 2.2M
2025-09-11 27.53 27.75 26.82 27.60 3.9M
2025-09-10 26.24 28.10 26.20 27.19 9.4M
2025-09-09 26.20 26.29 25.48 25.80 2.6M
2025-09-08 25.70 28.13 25.70 26.00 11.0M
2025-09-05 25.54 25.79 25.13 25.28 1.6M
2025-09-04 25.87 26.09 25.30 25.38 1.5M
2025-09-03 25.55 25.98 25.51 25.62 1.0M
2025-09-02 25.73 26.10 25.57 25.66 1.8M
2025-09-01 25.74 26.15 25.54 25.67 1.2M
2025-08-29 25.77 25.98 25.40 25.65 1.2M
2025-08-28 25.48 25.82 25.10 25.66 1.5M
2025-08-26 25.80 26.06 25.36 25.48 2.0M
2025-08-25 26.01 26.30 25.71 25.81 1.3M
2025-08-22 25.99 26.15 25.69 25.81 1.6M
2025-08-21 26.20 26.29 25.81 25.90 1.8M
2025-08-20 25.96 26.56 25.75 25.92 3.6M
2025-08-19 26.00 26.73 25.51 25.89 5.1M
2025-08-18 27.79 28.35 25.55 26.03 4.9M
2025-08-14 25.17 29.05 24.86 27.22 5.2M
2025-08-13 25.51 27.70 24.80 25.05 9.7M
2025-08-12 25.38 25.87 25.01 25.13 1.4M
2025-08-11 25.49 26.09 25.10 25.20 1.5M
2025-08-08 26.40 26.40 25.52 25.71 1.6M
2025-08-07 26.20 26.25 25.15 25.92 2.9M
2025-08-06 27.50 27.63 26.11 26.43 2.4M
2025-08-05 27.57 27.85 27.01 27.39 2.4M
2025-08-04 28.30 28.30 26.83 27.35 4.0M
2025-08-01 28.48 29.08 27.80 28.13 2.7M
2025-07-31 28.87 29.19 27.61 28.48 4.4M
2025-07-30 29.57 30.45 28.41 29.10 10.6M
2025-07-29 26.94 29.98 26.86 29.34 22.5M
2025-07-28 31.00 31.00 25.90 26.54 14.3M
2025-07-25 29.78 33.15 28.60 32.15 38.9M
2025-07-24 28.64 28.93 27.40 27.63 4.8M
2025-07-23 28.80 28.99 27.84 28.36 3.4M
2025-07-22 29.27 29.59 28.50 28.59 4.6M
2025-07-21 28.32 29.30 28.20 29.12 7.1M
2025-07-18 28.58 29.00 27.79 28.04 5.1M
2025-07-17 28.64 28.96 28.28 28.44 6.8M
2025-07-16 27.02 28.75 26.96 28.37 23.0M
2025-07-15 26.59 26.83 26.30 26.35 1.7M
2025-07-14 26.96 27.10 26.24 26.40 2.0M
2025-07-11 27.60 27.94 26.80 26.96 3.1M
2025-07-10 27.59 28.14 27.45 27.70 3.7M
2025-07-09 27.30 27.76 27.28 27.46 3.1M
2025-07-08 27.63 27.98 27.08 27.28 4.7M
2025-07-07 27.11 28.40 26.83 27.62 10.1M
2025-07-04 25.79 27.57 25.40 26.98 15.6M
2025-07-03 25.80 26.15 25.53 25.74 2.5M
2025-07-02 25.88 26.18 25.60 25.69 2.1M
2025-07-01 26.16 26.32 25.64 25.82 3.2M
2025-06-30 26.50 26.70 25.76 26.05 2.9M
2025-06-27 25.96 26.88 25.75 26.34 5.2M
2025-06-26 26.45 26.58 25.67 25.85 3.0M
2025-06-25 25.52 26.54 25.46 26.27 7.7M
2025-06-24 25.28 25.79 25.17 25.32 2.5M
2025-06-23 24.80 25.34 24.69 24.86 2.2M
2025-06-20 24.74 25.36 24.50 25.10 2.7M
2025-06-19 25.76 25.99 24.60 24.69 4.5M
2025-06-18 25.96 26.11 25.42 25.51 3.1M
2025-06-17 26.40 26.83 25.82 25.98 6.1M
2025-06-16 26.11 26.50 25.10 26.02 5.4M
2025-06-13 26.20 26.64 25.78 26.11 6.0M
2025-06-12 26.20 27.94 25.82 26.80 26.3M
2025-06-11 25.69 26.00 25.16 25.42 3.2M
2025-06-10 25.10 25.80 24.91 25.56 4.8M
2025-06-09 24.60 25.62 24.60 24.93 6.1M
2025-06-06 24.20 24.34 23.75 23.98 1.9M
2025-06-05 24.08 24.52 23.90 24.18 2.1M
2025-06-04 24.00 24.16 23.62 23.89 2.0M
2025-06-03 24.58 24.94 23.80 23.92 2.5M
2025-06-02 24.82 25.28 24.20 24.46 4.4M
2025-05-30 26.41 26.50 25.44 25.72 3.5M
2025-05-29 25.90 26.77 25.82 26.22 5.6M
2025-05-28 24.80 25.85 24.80 25.67 6.1M
2025-05-27 24.62 24.98 24.06 24.76 4.3M
2025-05-26 23.60 25.06 23.59 24.48 7.4M
2025-05-23 23.50 23.78 23.30 23.48 2.1M
2025-05-22 23.40 23.60 22.91 23.40 1.5M
2025-05-21 23.38 23.46 22.94 23.34 1.5M
2025-05-20 23.72 23.98 23.11 23.28 1.8M
2025-05-19 23.74 24.06 23.35 23.57 3.0M
2025-05-16 23.16 23.94 23.16 23.60 3.9M
2025-05-15 23.13 23.42 23.00 23.07 2.4M
2025-05-14 22.52 23.58 22.46 23.06 3.7M
2025-05-13 22.16 22.46 21.95 22.38 2.3M
2025-05-12 21.50 22.48 21.10 21.98 3.6M
2025-05-09 19.60 20.50 19.60 20.28 2.1M
2025-05-08 20.86 21.28 20.02 20.20 1.8M
2025-05-07 20.30 20.82 19.99 20.71 1.7M
2025-05-06 21.55 21.63 20.30 20.40 1.9M
2025-05-05 21.34 21.80 21.21 21.47 1.2M
2025-05-02 21.50 21.89 21.20 21.28 1.6M
2025-04-30 21.60 21.89 21.20 21.28 1.7M
2025-04-29 21.84 22.17 21.60 21.80 1.5M
2025-04-28 21.81 22.14 21.41 21.73 1.9M
2025-04-25 22.90 23.02 21.60 21.82 3.5M
2025-04-24 114.41 117.60 113.11 114.09 0.7M
2025-04-23 113.86 118.00 113.11 114.41 1.1M
2025-04-22 113.40 114.38 111.49 112.28 0.3M
2025-04-21 109.55 113.51 109.25 112.57 0.5M
2025-04-17 109.50 111.60 108.50 109.75 0.3M
2025-04-16 110.00 111.99 109.41 110.60 0.3M
2025-04-15 108.19 110.50 107.29 109.80 0.4M
2025-04-11 109.50 110.49 105.30 105.65 0.3M
2025-04-09 105.99 106.00 102.84 105.15 0.2M
2025-04-08 108.00 108.20 104.64 105.49 0.3M
2025-04-07 98.70 104.80 95.01 103.27 0.8M
2025-04-04 112.31 112.40 107.01 108.48 0.6M
2025-04-03 111.99 114.19 109.12 112.75 0.5M
2025-04-02 109.60 114.00 107.00 113.10 0.7M
2025-04-01 107.40 110.55 106.71 109.60 0.5M
2025-03-28 107.40 111.59 106.26 107.02 0.8M
2025-03-27 109.95 110.85 106.15 106.99 1.0M
2025-03-26 112.10 114.89 108.56 109.30 0.8M
2025-03-25 117.90 119.50 110.96 111.55 0.9M
2025-03-24 116.70 119.00 116.11 116.87 0.7M
2025-03-21 113.00 117.00 113.00 115.39 0.6M
2025-03-20 114.49 117.50 112.10 112.77 0.7M
2025-03-19 108.20 114.70 108.20 113.58 1.1M
2025-03-18 104.55 108.20 104.51 107.52 0.6M
2025-03-17 107.42 109.49 102.80 103.80 0.7M
2025-03-13 109.00 110.49 106.20 106.62 0.5M
2025-03-12 110.00 111.99 106.79 108.87 0.6M
2025-03-11 110.70 111.80 108.00 109.41 0.6M
2025-03-10 119.45 121.30 111.01 111.83 0.7M
2025-03-07 117.08 121.80 115.50 118.54 0.8M
2025-03-06 115.30 118.28 115.30 116.54 0.6M
2025-03-05 112.20 117.25 112.16 114.65 0.8M
2025-03-04 105.00 114.30 105.00 112.16 1.1M
2025-03-03 110.00 112.86 101.11 107.41 1.5M
2025-02-28 114.95 115.30 107.10 108.56 1.0M
2025-02-27 124.00 124.45 114.41 116.07 0.8M
2025-02-25 122.79 125.30 122.50 123.51 0.4M
2025-02-24 123.00 124.34 120.31 122.79 0.5M
2025-02-21 127.70 131.00 123.46 124.40 0.6M
2025-02-20 125.50 128.50 125.20 127.91 0.6M
2025-02-19 120.00 128.00 118.13 126.78 0.9M
2025-02-18 122.45 124.75 115.66 119.19 0.9M
2025-02-17 127.80 129.24 117.70 122.31 1.5M
2025-02-14 139.00 140.00 125.51 126.67 1.7M
2025-02-13 137.50 138.66 131.72 134.32 0.7M
2025-02-12 133.30 138.00 127.40 136.70 1.3M
2025-02-11 141.35 141.35 132.22 133.95 1.1M
2025-02-10 144.75 145.50 140.10 141.38 0.6M
2025-02-07 147.42 148.12 143.26 144.54 0.5M
2025-02-06 148.20 152.00 146.50 147.39 0.8M
2025-02-05 146.00 148.99 144.99 145.50 0.7M
2025-02-04 143.68 148.82 143.19 145.41 0.5M
2025-02-03 143.55 144.60 140.50 142.34 0.7M
2025-02-01 146.38 149.90 142.56 145.17 0.8M
2025-01-31 143.10 146.62 142.31 145.58 0.8M
2025-01-30 145.21 147.90 141.10 142.18 1.1M
2025-01-29 138.91 147.55 138.91 145.08 1.3M
2025-01-28 148.16 151.14 130.82 138.21 4.1M
2025-01-27 155.17 155.17 147.46 148.42 1.5M
2025-01-24 161.78 164.61 155.56 157.35 1.8M
2025-01-23 153.00 167.67 153.00 160.84 5.0M
2025-01-22 156.26 156.62 148.40 153.52 1.6M
2025-01-21 165.10 165.80 155.50 156.27 1.9M
2025-01-20 154.63 165.69 154.62 164.18 2.5M
2025-01-17 155.39 156.78 152.01 153.62 1.1M
2025-01-16 149.50 162.95 149.50 155.37 4.1M
2025-01-15 150.10 151.70 144.93 147.02 1.1M
2025-01-14 145.99 152.25 145.17 148.76 1.8M
2025-01-13 154.88 157.00 142.45 144.87 1.9M
2025-01-10 163.00 165.40 153.60 156.94 2.7M
2025-01-09 166.80 168.70 158.60 160.32 1.4M
2025-01-08 172.00 176.60 165.60 166.95 4.8M
2025-01-07 148.80 174.40 148.15 171.50 5.8M
2025-01-06 158.00 158.83 147.00 147.61 1.3M
2025-01-03 157.99 162.50 157.62 159.42 1.0M
2025-01-02 157.00 162.50 156.25 158.05 1.0M
2025-01-01 151.00 158.30 150.62 156.48 1.6M