Kellton Tech Solutions share price history

NSE: KELLTONTECBSE: 519602IT - ServicesSmall Cap

Kellton Tech Solutions Limited · Face value ₹1 · Listed Apr 1995 on BSE, Mar 2016 on NSE

₹11.23₹0.16 (1.40%)BSE ₹11.22

Share price at the NSE close on 28 Oct 2026. Previous close ₹11.39.

28 Oct: open ₹11.30, high ₹11.38, low ₹11.06

52-week range of traded prices to 28 Oct 2026

₹10.66Low, 23 Oct 2026₹22.80High, 31 Oct 2025

Market cap: ₹593 Cr1,559th largest listed
P/E: 6.49
P/B: 0.73
Dividend yield: Nonein the last 12 months
ROE: 13.6%
ROCE: 12.1%
Debt to equity: 0.22
Volume, NSE: 7,15,45144.1% delivered

Kellton Tech Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Kellton Tech Solutions' share price is on record from 3 Jan 2007, when it closed at ₹0.39, to 28 Oct 2026. Its highest close was ₹36.42 on 15 Jul 2024 and its lowest ₹0.28 on 24 Jul 2007, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.23	−40.1%	19.96	10.98	18.80	22.00	10.66	65,56,07,660
2025	18.75	−37.6%	34.30	17.84	30.20	35.32	17.51	1,15,82,73,345
2024	30.04	+48.3%	36.42	17.71	20.29	36.86	17.00	2,20,54,54,480
2023	20.26	+72.9%	20.60	8.40	11.79	21.72	8.38	1,24,19,93,430
2022	11.72	−7.1%	25.89	10.54	12.65	27.00	10.02	94,22,28,395
2021	12.61	−15.0%	17.60	8.11	14.84	18.40	7.86	1,75,34,16,410
2020	14.83	+310.8%	15.52	1.37	3.70	16.76	1.31	57,90,46,755
2019	3.61	−49.2%	9.82	2.85	7.36	10.32	2.75	39,51,98,950
2018	7.11	−30.8%	16.26	5.36	10.50	17.07	5.01	18,88,30,420
2017	10.28	−10.6%	14.59	8.28	11.69	14.96	8.06	17,93,19,190
2016BSE close	11.50	−36.1%	23.38	8.43	18.88	24.65	7.90	33,60,92,050
2015BSE close	17.99	+406.0%	19.57	3.11	3.70	19.70	3.00	35,69,10,350
2014BSE close	3.56	+288.5%	3.98	0.78	0.93	4.12	0.75	9,29,96,480
2013BSE close	0.92	−1.4%	1.71	0.75	1.80	1.80	0.73	2,10,95,280
2012BSE close	0.93	+21.9%	1.06	0.69	0.73	1.09	0.69	1,06,94,790
2011BSE close	0.76	+48.3%	0.76	0.38	0.50	0.77	0.38	79,23,890
2010BSE close	0.51	−23.1%	0.83	0.42	0.64	0.86	0.41	64,92,870
2009BSE close	0.67	−13.5%	0.89	0.53	0.81	0.91	0.53	1,29,26,260
2008BSE close	0.77	+30.9%	0.92	0.31	0.62	0.96	0.30	2,51,09,970
2007BSE close	0.59	–	0.59	0.28	0.35	0.59	0.26	2,29,81,820

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 24 Jan 2013. The 2012 close is its last trade, on 31 Oct 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.23	−12.6%	12.80	12.94	10.66	2,42,74,393
Sep 2026	12.85	−8.7%	14.35	15.19	12.65	4,55,42,893
Aug 2026	14.07	−0.8%	14.27	15.70	13.30	10,58,67,651
Jul 2026	14.18	−7.4%	15.26	15.94	13.78	3,40,23,556
Jun 2026	15.32	−7.9%	16.30	18.06	14.84	7,93,86,604
May 2026	16.63	+7.7%	15.61	17.45	14.49	5,16,46,960
Apr 2026	15.44	+16.6%	14.00	16.90	13.96	8,86,48,076
Mar 2026	13.24	−30.9%	18.00	18.55	13.00	4,98,09,355
Feb 2026	19.17	+23.6%	15.80	22.00	15.12	14,28,19,556
Jan 2026	15.51	−17.3%	18.80	19.22	14.60	3,35,88,616
Dec 2025	18.75	−3.8%	19.57	19.79	17.51	2,96,69,410
Nov 2025	19.50	−11.3%	22.20	22.26	18.47	4,63,75,856
Oct 2025	21.99	−7.9%	23.98	26.14	19.92	12,74,66,126
Sep 2025	23.87	−6.9%	25.74	28.13	23.25	7,14,47,618
Aug 2025	25.65	−9.9%	28.48	29.08	24.80	5,69,10,683
Jul 2025	28.48	+9.3%	26.16	33.15	25.40	19,74,93,662
Jun 2025	26.05	+1.3%	24.82	27.94	23.62	10,47,00,890
May 2025	25.72	+20.9%	21.50	26.77	19.60	6,29,50,165
Apr 2025	21.28	−0.6%	21.48	23.60	19.00	4,64,02,890
Mar 2025	21.40	−1.4%	22.00	24.36	20.22	7,56,51,605
Feb 2025	21.71	−25.4%	29.28	30.40	21.42	8,31,34,185
Jan 2025	29.12	−3.1%	30.20	35.32	26.16	25,60,70,255
Dec 2024	30.04	+2.1%	29.55	35.50	28.95	18,57,51,690
Nov 2024	29.43	+5.1%	28.24	33.06	27.00	12,50,76,120
Oct 2024	27.99	+2.2%	27.44	31.54	25.70	13,23,83,525
Sep 2024	27.39	−11.0%	30.86	31.98	26.42	8,05,85,040
Aug 2024	30.79	−4.4%	32.35	34.54	28.23	15,02,98,575
Jul 2024	32.19	+52.5%	21.11	36.86	21.01	46,87,96,475
Jun 2024	21.11	+9.4%	20.00	23.56	17.00	14,74,72,035
May 2024	19.29	−4.5%	20.20	20.29	18.30	4,68,39,400
Apr 2024	20.19	+3.6%	19.66	21.53	19.12	7,97,00,010
Mar 2024	19.49	−13.7%	22.80	25.68	18.45	22,48,89,175
Feb 2024	22.58	+13.2%	20.09	24.56	18.01	31,65,65,175
Jan 2024	19.95	−1.5%	20.29	22.34	19.80	24,70,97,260
Dec 2023	20.26	+17.9%	17.29	21.72	16.78	26,33,96,800
Nov 2023	17.18	+7.4%	16.06	18.58	15.89	10,96,44,750
Oct 2023	15.99	−7.3%	17.24	17.56	14.50	6,17,95,425
Sep 2023	17.24	−5.1%	18.27	19.74	16.72	16,71,45,240
Aug 2023	18.16	+9.4%	16.70	18.73	15.73	14,09,69,055
Jul 2023	16.60	+19.1%	14.19	17.88	13.87	25,52,10,250
Jun 2023	13.94	+11.9%	11.71	14.32	11.65	11,44,72,105
May 2023	12.46	+4.7%	11.90	14.50	11.25	7,08,91,575
Apr 2023	11.90	+35.1%	9.10	12.79	9.10	1,91,15,405
Mar 2023	8.81	−13.1%	10.14	10.98	8.38	1,91,66,220
Feb 2023	10.14	−9.4%	11.31	11.64	10.00	1,13,37,310
Jan 2023	11.19	−4.5%	11.79	12.16	10.81	88,49,295
Dec 2022	11.72	−2.2%	12.17	12.48	10.02	1,39,05,965
Nov 2022	11.98	−5.1%	12.63	13.74	11.40	2,01,85,435
Oct 2022	12.63	+0.5%	12.59	13.44	11.87	1,44,48,470
Sep 2022	12.57	−9.6%	13.86	14.92	12.42	4,15,91,280
Aug 2022	13.90	−2.7%	14.31	15.40	12.75	3,82,97,100
Jul 2022	14.28	−0.9%	14.41	15.94	13.78	3,15,10,370
Jun 2022	14.41	−3.9%	14.82	15.98	11.81	4,54,39,940
May 2022	15.00	−12.2%	16.62	17.26	12.95	3,03,70,115
Apr 2022	17.08	+1.6%	16.92	21.34	16.92	5,27,68,620
Mar 2022	16.81	−0.5%	16.50	19.23	16.12	4,99,04,125
Feb 2022	16.90	−17.9%	20.76	23.30	15.85	12,06,27,915
Jan 2022	20.59	+63.3%	12.65	27.00	12.36	48,31,79,060
Dec 2021	12.61	+30.5%	9.78	13.28	9.58	16,16,51,960
Nov 2021	9.66	+3.0%	9.48	10.76	9.32	4,43,03,355
Oct 2021	9.38	−6.7%	10.08	10.88	9.26	4,77,78,760
Sep 2021	10.05	+12.2%	8.79	11.48	8.78	8,45,48,530
Aug 2021	8.96	−19.7%	11.19	11.88	7.86	10,43,12,335
Jul 2021	11.16	−17.0%	13.50	14.61	10.87	31,54,00,910
Jun 2021	13.44	−6.2%	14.52	18.40	13.30	32,50,97,810
May 2021	14.33	+7.9%	13.20	15.30	12.50	8,93,86,860
Apr 2021	13.28	−7.8%	14.59	14.88	12.20	4,99,87,990
Mar 2021	14.40	−5.0%	15.14	15.47	12.33	10,11,57,570
Feb 2021	15.15	+5.1%	14.80	17.40	12.00	19,85,82,920
Jan 2021	14.41	−2.8%	14.84	17.30	13.45	23,12,07,410
Dec 2020	14.83	+38.6%	10.80	16.76	10.50	24,49,00,590
Nov 2020	10.70	+6.2%	10.29	11.08	9.40	4,99,27,725
Oct 2020	10.08	+29.1%	8.20	10.60	8.20	5,22,26,000
Sep 2020	7.81	+25.0%	6.56	10.38	6.24	8,47,25,120
Aug 2020	6.25	+49.5%	4.18	6.25	3.64	2,93,07,630
Jul 2020	4.18	+34.0%	3.27	4.60	2.93	2,19,78,805
Jun 2020	3.12	+1.3%	3.14	3.39	2.70	72,49,790
May 2020	3.08	−3.4%	3.20	3.30	2.41	1,17,19,815
Apr 2020	3.19	+124.6%	1.45	3.24	1.42	62,76,390
Mar 2020	1.42	−48.6%	2.78	3.50	1.31	3,28,42,585
Feb 2020	2.76	−25.0%	3.70	3.86	2.75	1,58,64,525
Jan 2020	3.68	+1.9%	3.70	3.88	3.00	2,20,27,780
Dec 2019	3.61	+19.5%	3.03	3.84	2.92	1,28,55,870
Nov 2019	3.02	−7.6%	3.29	3.64	2.91	89,50,640
Oct 2019	3.27	−33.1%	4.65	4.98	2.95	2,15,81,925
Sep 2019	4.89	+63.0%	3.01	5.08	2.75	3,44,15,190
Aug 2019	3.00	−10.7%	3.34	3.76	2.80	1,91,81,655
Jul 2019	3.36	−39.5%	5.60	5.86	3.11	5,34,16,870
Jun 2019	5.55	−19.7%	7.00	7.08	4.43	6,16,81,330
May 2019	6.91	−20.3%	8.75	9.25	6.36	6,59,52,280
Apr 2019	8.67	+8.5%	8.08	9.76	8.08	3,33,05,765
Mar 2019	7.99	+10.8%	7.36	8.27	6.98	71,08,545
Feb 2019	7.21	−15.8%	8.56	8.70	7.02	42,51,460
Jan 2019	8.56	+20.4%	7.36	10.32	6.91	7,24,97,420
Dec 2018	7.11	+30.7%	5.58	7.11	5.23	2,94,09,835
Nov 2018	5.44	−8.3%	6.03	6.86	5.01	1,00,74,630
Oct 2018	5.93	−9.2%	6.56	8.28	5.84	99,88,635
Sep 2018	6.53	−25.6%	9.08	9.35	6.27	57,15,995
Aug 2018	8.78	+4.4%	8.66	10.90	8.11	1,18,41,415
Jul 2018	8.41	−15.0%	10.25	10.25	7.35	76,51,165
Jun 2018	9.89	−14.4%	11.69	11.90	9.20	62,42,045
May 2018	11.55	−12.3%	13.15	13.28	10.45	1,72,57,920
Apr 2018	13.17	+2.0%	12.91	17.07	12.42	5,35,71,350
Mar 2018	12.91	+11.4%	11.41	13.17	10.54	1,53,12,730
Feb 2018	11.59	+0.2%	11.98	13.60	10.34	1,13,30,770
Jan 2018	11.57	+12.5%	10.50	12.11	10.00	1,04,33,930
Dec 2017	10.28	−2.3%	10.80	11.10	9.76	45,87,420
Nov 2017	10.53	+7.4%	9.90	12.88	9.86	3,05,26,930
Oct 2017	9.80	+5.5%	9.50	10.20	9.02	88,93,080
Sep 2017	9.29	−3.6%	9.73	11.15	9.15	1,48,43,290
Aug 2017	9.64	−5.8%	10.30	10.44	8.06	92,22,760
Jul 2017	10.23	−5.5%	10.75	11.22	9.90	92,25,340
Jun 2017	10.83	−10.2%	12.15	12.15	10.10	1,10,49,830
May 2017	12.06	+2.2%	12.05	12.99	11.55	1,29,99,060
Apr 2017	11.79	−11.4%	13.50	13.50	11.47	1,13,12,720
Mar 2017	13.31	−5.0%	14.01	14.66	12.50	1,71,76,370
Feb 2017	14.02	+18.6%	11.90	14.96	11.41	2,71,82,060
Jan 2017	11.82	+2.8%	11.69	13.88	11.02	2,23,00,330
Dec 2016	11.50	−2.4%	11.84	12.06	10.31	1,58,26,690
Nov 2016	11.78	−4.7%	12.41	12.90	8.98	3,80,40,070
Oct 2016	12.36	+7.5%	11.50	12.83	7.90	6,85,18,030
Sep 2016	11.50	−4.5%	12.02	14.10	10.70	1,24,51,080
Aug 2016	12.04	−25.7%	16.46	17.60	10.32	3,61,38,430
Jul 2016	16.21	−2.4%	16.72	17.37	15.88	1,37,52,780
Jun 2016	16.60	−8.9%	18.26	19.54	14.71	2,22,76,140
May 2016	18.22	−9.9%	20.70	21.38	16.36	2,68,61,950
Apr 2016	20.23	−5.6%	23.00	23.40	19.00	92,26,390
Mar 2016BSE close	21.43	+26.6%	17.20	24.65	16.81	1,34,83,640
Feb 2016BSE close	16.93	−24.4%	23.40	23.49	14.82	3,95,31,040
Jan 2016BSE close	22.38	+24.4%	18.88	23.38	17.77	3,99,85,810
Dec 2015BSE close	17.99	+30.0%	14.01	19.70	13.51	4,32,74,900
Nov 2015BSE close	13.84	+2.7%	13.87	14.97	12.81	2,32,12,180
Oct 2015BSE close	13.48	+72.9%	7.93	17.60	7.64	8,34,66,460
Sep 2015BSE close	7.80	+1.6%	7.60	8.05	6.65	1,55,70,630
Aug 2015BSE close	7.68	+2.4%	7.67	8.19	5.55	1,32,46,560
Jul 2015BSE close	7.50	+14.8%	6.50	8.24	6.39	2,00,55,400
Jun 2015BSE close	6.53	−17.3%	7.99	8.60	6.10	1,89,75,030
May 2015BSE close	7.90	+21.4%	6.75	8.70	5.71	5,22,97,340
Apr 2015BSE close	6.51	+9.9%	6.22	7.90	5.00	2,22,49,720
Mar 2015BSE close	5.92	+29.8%	4.53	6.80	4.53	2,79,67,520
Feb 2015BSE close	4.56	+45.2%	3.20	5.18	3.00	2,60,03,780
Jan 2015BSE close	3.14	−11.7%	3.70	4.06	3.11	1,05,90,830
Dec 2014BSE close	3.56	−10.7%	3.90	4.12	3.05	1,41,20,350
Nov 2014BSE close	3.98	+71.9%	2.43	4.11	2.26	4,30,59,120
Oct 2014BSE close	2.32	+17.9%	1.98	2.53	1.98	1,89,02,870
Sep 2014BSE close	1.96	+26.5%	1.50	2.01	1.41	75,24,440
Aug 2014BSE close	1.55	+51.4%	1.00	1.88	0.77	37,62,570
Jul 2014BSE close	1.03	+21.3%	0.80	1.17	0.75	15,31,710
Jun 2014BSE close	0.85	−5.8%	0.90	1.05	0.78	10,54,910
May 2014BSE close	0.90	−8.7%	1.04	1.04	0.78	6,29,650
Apr 2014BSE close	0.98	+4.2%	0.90	1.05	0.85	7,22,640
Mar 2014BSE close	0.94	−0.7%	0.95	1.10	0.80	7,12,060
Feb 2014BSE close	0.95	−5.8%	0.99	1.17	0.82	2,71,330
Jan 2014BSE close	1.01	+10.2%	0.93	1.14	0.90	7,04,830
Dec 2013BSE close	0.92	+1.7%	1.04	1.04	0.73	43,31,640
Nov 2013BSE close	0.90	+2.9%	0.90	1.08	0.78	6,22,070
Oct 2013BSE close	0.88	−6.5%	0.96	1.00	0.85	11,79,970
Sep 2013BSE close	0.94	+24.8%	0.75	1.03	0.75	47,58,930
Aug 2013BSE close	0.75	−7.4%	0.80	0.85	0.75	6,32,110
Jul 2013BSE close	0.81	−8.8%	0.93	0.99	0.78	9,12,370
Jun 2013BSE close	0.89	+16.8%	0.76	0.97	0.76	62,55,350
May 2013BSE close	0.76	−21.6%	1.00	1.00	0.76	2,83,430
Apr 2013BSE close	0.97	−4.1%	1.06	1.19	0.95	73,240
Mar 2013BSE close	1.01	+3.7%	0.98	1.10	0.88	4,28,570
Feb 2013BSE close	0.98	−30.1%	1.33	1.33	0.97	9,81,000
Jan 2013BSE close	1.40	+50.3%	1.80	1.80	1.40	6,36,600
Oct 2012BSE close	0.93	+7.9%	0.88	1.07	0.85	10,80,580
Sep 2012BSE close	0.86	+1.2%	0.88	0.98	0.81	2,28,050
Aug 2012BSE close	0.85	−7.6%	0.96	0.99	0.78	3,24,550
Jul 2012BSE close	0.92	−5.8%	1.02	1.02	0.88	2,78,850
Jun 2012BSE close	0.98	+0.9%	1.01	1.09	0.91	9,29,220
May 2012BSE close	0.97	−2.7%	1.00	1.00	0.80	5,11,150
Apr 2012BSE close	1.00	+36.3%	0.73	1.00	0.69	12,37,560
Mar 2012BSE close	0.73	−3.3%	0.79	0.95	0.70	2,12,540
Feb 2012BSE close	0.76	−14.7%	0.86	1.02	0.76	9,08,050
Jan 2012BSE close	0.89	+16.3%	0.73	1.09	0.69	49,84,240
Dec 2011BSE close	0.76	+43.3%	0.51	0.77	0.51	23,92,290
Nov 2011BSE close	0.53	+0.6%	0.55	0.55	0.48	2,39,220
Oct 2011BSE close	0.53	−7.4%	0.60	0.63	0.53	47,310
Sep 2011BSE close	0.57	+9.6%	0.51	0.63	0.51	2,70,410
Aug 2011BSE close	0.52	+29.7%	0.38	0.57	0.38	23,09,930
Jul 2011BSE close	0.40	−9.9%	0.47	0.51	0.38	4,76,300
Jun 2011BSE close	0.45	−13.9%	0.54	0.57	0.40	9,27,640
May 2011BSE close	0.52	−20.5%	0.62	0.62	0.43	10,43,970
Apr 2011BSE close	0.65	−2.3%	0.67	0.75	0.63	17,430
Mar 2011BSE close	0.67	−4.2%	0.66	0.70	0.60	1,50,930
Feb 2011BSE close	0.69	+17.2%	0.62	0.73	0.62	1,020
Jan 2011BSE close	0.59	+15.4%	0.50	0.60	0.48	47,440
Dec 2010BSE close	0.51	−16.9%	0.64	0.64	0.50	2,43,400
Nov 2010BSE close	0.62	−22.9%	0.80	0.84	0.59	5,01,530
Oct 2010BSE close	0.80	+15.9%	0.68	0.83	0.63	1,67,710
Sep 2010BSE close	0.69	−2.3%	0.74	0.84	0.63	10,29,670
Aug 2010BSE close	0.71	+37.4%	0.54	0.86	0.50	18,09,050
Jul 2010BSE close	0.51	+23.3%	0.43	0.54	0.43	1,77,150
Jun 2010BSE close	0.42	−13.1%	0.46	0.55	0.41	3,25,280
May 2010BSE close	0.48	−12.7%	0.55	0.66	0.47	4,82,660
Apr 2010BSE close	0.55	−8.8%	0.57	0.63	0.55	2,42,810
Mar 2010BSE close	0.60	+4.1%	0.61	0.70	0.56	6,50,580
Feb 2010BSE close	0.58	−12.7%	0.63	0.75	0.55	4,16,080
Jan 2010BSE close	0.66	−0.6%	0.64	0.70	0.58	4,46,950
Dec 2009BSE close	0.67	+14.0%	0.56	0.78	0.56	17,26,740
Nov 2009BSE close	0.59	−10.0%	0.62	0.66	0.53	5,82,860
Oct 2009BSE close	0.65	+8.2%	0.60	0.75	0.54	3,40,840
Sep 2009BSE close	0.60	−7.5%	0.65	0.72	0.57	12,90,240
Aug 2009BSE close	0.65	−9.6%	0.62	0.65	0.57	3,82,360
Jul 2009BSE close	0.72	+4.2%	0.66	0.82	0.55	21,23,300
Jun 2009BSE close	0.69	+11.3%	0.59	0.72	0.59	5,45,710
May 2009BSE close	0.62	+10.5%	0.55	0.69	0.53	13,17,420
Apr 2009BSE close	0.56	−10.0%	0.64	0.82	0.56	12,46,000
Mar 2009BSE close	0.62	+3.8%	0.65	0.66	0.57	23,85,420
Feb 2009BSE close	0.60	−9.1%	0.68	0.71	0.54	5,04,250
Jan 2009BSE close	0.66	−14.4%	0.81	0.91	0.63	4,81,120
Dec 2008BSE close	0.77	+2.1%	0.79	0.96	0.66	29,14,100
Nov 2008BSE close	0.76	+0.7%	0.78	0.83	0.66	6,92,650
Oct 2008BSE close	0.75	+5.9%	0.73	0.78	0.61	30,27,330
Sep 2008BSE close	0.71	+16.1%	0.60	0.75	0.49	20,66,310
Aug 2008BSE close	0.61	+7.8%	0.55	0.63	0.53	53,19,040
Jul 2008BSE close	0.57	+2.4%	0.58	0.59	0.48	15,85,940
Jun 2008BSE close	0.55	+43.3%	0.37	0.55	0.37	15,90,640
May 2008BSE close	0.39	−8.1%	0.40	0.48	0.37	6,19,480
Apr 2008BSE close	0.42	+27.3%	0.36	0.42	0.32	4,88,170
Mar 2008BSE close	0.33	−12.0%	0.36	0.45	0.30	40,16,960
Feb 2008BSE close	0.38	−24.8%	0.50	0.50	0.37	6,95,310
Jan 2008BSE close	0.50	−15.3%	0.62	0.76	0.45	20,94,040
Dec 2007BSE close	0.59	+38.6%	0.41	0.59	0.40	28,14,320
Nov 2007BSE close	0.43	−1.4%	0.42	0.47	0.40	16,48,940
Oct 2007BSE close	0.43	+0.2%	0.41	0.46	0.39	23,37,960
Sep 2007BSE close	0.43	+3.6%	0.41	0.51	0.40	21,05,630
Aug 2007BSE close	0.42	+40.7%	0.35	0.55	0.27	46,65,410
Jul 2007BSE close	0.30	−2.3%	0.32	0.36	0.26	9,66,900
Jun 2007BSE close	0.30	+0.7%	0.33	0.36	0.28	6,55,270
May 2007BSE close	0.30	−3.2%	0.33	0.35	0.27	6,01,580
Apr 2007BSE close	0.31	−1.6%	0.31	0.35	0.29	9,51,920
Mar 2007BSE close	0.32	−13.9%	0.35	0.36	0.31	16,03,220
Feb 2007BSE close	0.37	−7.6%	0.41	0.44	0.36	18,92,830
Jan 2007BSE close	0.40	–	0.35	0.57	0.35	27,37,840

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	11.30	11.38	11.06	11.23	11.20	7,15,451	44.1%
27 Oct 2026	10.98	11.50	10.93	11.39	11.27	12,43,844	43.0%
26 Oct 2026	11.24	11.28	10.88	10.98	11.02	10,23,542	45.3%
23 Oct 2026	11.34	11.40	10.66	11.08	11.02	21,91,199	41.4%
22 Oct 2026	11.51	11.56	11.12	11.30	11.31	12,48,830	31.9%
21 Oct 2026	11.91	12.05	11.47	11.51	11.64	11,60,664	54.4%
19 Oct 2026	12.52	12.89	11.80	11.94	12.17	11,57,222	56.4%
16 Oct 2026	12.13	12.60	12.00	12.43	12.42	16,44,728	37.5%
15 Oct 2026	12.33	12.44	12.10	12.13	12.22	10,28,208	43.0%
14 Oct 2026	12.21	12.94	12.20	12.32	12.54	23,81,819	31.4%
13 Oct 2026	12.10	12.45	11.90	12.31	12.13	10,11,440	37.4%
12 Oct 2026	12.03	12.20	11.80	11.97	12.01	8,40,036	47.9%
9 Oct 2026	11.90	12.10	11.80	11.97	11.95	11,68,359	40.8%
8 Oct 2026	12.18	12.24	11.80	11.83	11.97	15,95,937	48.9%
7 Oct 2026	12.25	12.42	12.12	12.15	12.23	9,60,616	45.9%
6 Oct 2026	12.12	12.50	12.10	12.41	12.24	12,63,362	44.2%
5 Oct 2026	12.50	12.87	12.12	12.18	12.29	15,91,415	49.7%
1 Oct 2026	12.80	12.90	12.20	12.42	12.49	20,47,721	52.2%
30 Sep 2026	13.00	13.24	12.82	12.85	12.96	12,10,486	45.4%
29 Sep 2026	13.14	13.26	12.65	13.05	12.98	19,90,721	40.6%
28 Sep 2026	13.35	13.39	13.05	13.09	13.18	11,78,339	56.6%
25 Sep 2026	13.56	13.56	13.25	13.46	13.40	11,20,196	37.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kellton Tech Solutions bonus and split history

Ex-date	Event	Price factor	What happened
25 Jul 2025	Split	0.2000	Each share became 5.
27 Mar 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
24 Jan 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.