NSE: KEL | Series: SM
-
LTP
105.10
-0.90 (-0.85 %) -
Open
92.00
106.00 -
High
106.05
106.00 -
Low
92.00
106.00 -
Close
105.10
106.00 -
52W High
167.05
20 Jan, 2025 -
52W Low
92.00
17 Apr, 2025
Upper Circuit: 127.20
Lower Circuit: 84.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 92.00 | 106.05 | 92.00 | 105.10 | 105.10 | -0.90 | -0.85 | 167.05 | 92.00 | 6,000 | 6.15 Lakh | 5 |
| 16 Apr, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.25 | 0.24 | 167.05 | 95.05 | 1,200 | 1.27 Lakh | 1 |
| 15 Apr, 2025 | 105.95 | 106.00 | 105.00 | 106.00 | 105.75 | -0.20 | -0.19 | 167.05 | 95.05 | 7,200 | 7.62 Lakh | 5 |
| 09 Apr, 2025 | 105.95 | 106.00 | 105.95 | 106.00 | 105.95 | 3.15 | 3.06 | 167.05 | 95.05 | 2,400 | 2.54 Lakh | 2 |
| 08 Apr, 2025 | 102.00 | 103.00 | 102.00 | 102.60 | 102.80 | 4.70 | 4.79 | 167.05 | 95.05 | 4,800 | 4.93 Lakh | 4 |
| 07 Apr, 2025 | 106.00 | 107.95 | 98.10 | 98.10 | 98.10 | -6.90 | -6.57 | 167.05 | 95.05 | 14,400 | 14.84 Lakh | 12 |
| 04 Apr, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0 | 167.05 | 95.05 | 1,200 | 1.26 Lakh | 1 |
| 03 Apr, 2025 | 104.80 | 106.95 | 104.80 | 105.00 | 105.00 | 0.20 | 0.19 | 167.05 | 95.05 | 7,200 | 7.61 Lakh | 6 |
| 02 Apr, 2025 | 107.95 | 107.95 | 103.75 | 104.00 | 104.80 | 3.95 | 3.92 | 167.05 | 95.05 | 16,800 | 17.75 Lakh | 14 |
| 28 Mar, 2025 | 103.05 | 103.10 | 100.00 | 100.20 | 100.85 | -2.10 | -2.04 | 167.05 | 95.05 | 70,800 | 71.98 Lakh | 52 |
| 27 Mar, 2025 | 108.00 | 109.30 | 102.00 | 102.50 | 102.95 | -5.40 | -4.98 | 167.05 | 95.05 | 90,000 | 93.49 Lakh | 55 |
| 26 Mar, 2025 | 105.00 | 114.00 | 105.00 | 108.35 | 108.35 | -0.40 | -0.37 | 167.05 | 95.05 | 38,400 | 42.17 Lakh | 32 |
| 25 Mar, 2025 | 124.95 | 124.95 | 106.50 | 108.00 | 108.75 | -7.20 | -6.21 | 167.05 | 95.05 | 36,000 | 40.94 Lakh | 23 |
| 24 Mar, 2025 | 119.00 | 121.00 | 113.75 | 115.50 | 115.95 | 2.50 | 2.2 | 167.05 | 95.05 | 70,800 | 83.67 Lakh | 29 |
| 21 Mar, 2025 | 105.40 | 114.70 | 105.40 | 114.70 | 113.45 | 6.45 | 6.03 | 167.05 | 95.05 | 76,800 | 83.68 Lakh | 52 |
| 20 Mar, 2025 | 112.00 | 115.50 | 96.45 | 107.00 | 107.00 | -1.00 | -0.93 | 167.05 | 95.05 | 132,000 | 1.38 Crore | 82 |
| 19 Mar, 2025 | 106.00 | 111.50 | 105.75 | 110.00 | 108.00 | 3.65 | 3.5 | 167.05 | 95.05 | 19,200 | 20.69 Lakh | 13 |