Kolte-Patil Developers

KOLT
🏛️ india →
430.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 339.50 339.50 339.50 339.50 0.2K
09:15 338.70 343.40 338.70 342.85 6.7K
09:16 342.90 343.95 342.20 342.20 6.2K
09:17 342.45 342.45 340.90 341.75 3.4K
09:18 341.10 341.10 339.10 339.10 4.1K
09:19 339.10 339.85 338.65 338.95 4.7K
09:20 338.95 339.65 338.95 339.65 0.3K
09:21 339.25 339.25 338.25 338.25 0.2K
09:22 338.65 339.20 338.10 339.05 0.9K
09:23 339.05 339.15 338.75 339.15 0.1K
09:24 339.15 339.15 338.25 338.25 0.4K
09:25 338.65 338.65 338.65 338.65 0.0K
09:26 339.00 339.00 338.95 338.95 0.1K
09:27 338.50 338.50 338.50 338.50 0.0K
09:28 338.70 338.70 338.70 338.70 0.1K
09:29 339.00 339.00 338.85 338.85 0.0K
09:30 338.85 338.85 338.80 338.80 0.2K
09:31 338.60 338.60 338.60 338.60 0.0K
09:32 338.45 339.25 338.45 338.90 0.5K
09:33 339.00 339.00 339.00 339.00 0.0K
09:34 338.95 338.95 338.95 338.95 0.0K
09:35 338.65 339.30 338.65 339.00 0.3K
09:36 339.00 339.00 339.00 339.00 0.0K
09:37 339.15 339.25 339.10 339.15 0.3K
09:38 339.15 339.20 339.15 339.15 0.0K
09:39 339.20 339.55 339.20 339.55 0.0K
09:41 339.25 339.30 339.20 339.25 0.2K
09:42 339.15 339.30 339.05 339.05 0.2K
09:43 339.20 339.20 339.15 339.20 0.6K
09:44 339.25 339.70 339.25 339.50 0.4K
09:46 339.45 339.45 339.20 339.20 0.0K
09:47 339.20 339.35 339.20 339.30 0.0K
09:48 339.30 339.30 339.30 339.30 0.0K
09:50 339.20 339.65 339.20 339.50 0.2K
09:51 339.25 339.55 339.25 339.35 0.3K
09:52 340.15 340.15 340.05 340.10 1.1K
09:53 340.05 340.20 340.00 340.05 0.3K
09:54 340.00 340.00 340.00 340.00 0.0K
09:56 340.05 340.15 340.05 340.15 0.1K
09:57 340.15 340.30 340.05 340.30 0.7K
09:58 340.20 340.25 340.00 340.05 0.6K
10:02 340.10 340.10 340.10 340.10 0.0K
10:03 340.10 340.10 340.10 340.10 0.0K
10:04 340.10 340.10 340.10 340.10 0.1K
10:05 340.10 340.40 340.10 340.30 0.1K
10:06 340.30 340.40 340.25 340.40 0.6K
10:07 341.00 341.75 340.70 340.70 0.6K
10:08 340.75 341.00 340.75 340.90 0.1K
10:09 341.10 341.30 341.10 341.30 0.2K
10:12 341.60 341.70 341.55 341.55 0.4K
10:13 341.50 341.55 341.50 341.55 0.0K
10:14 341.90 342.15 341.85 341.95 0.2K
10:15 341.50 341.50 341.50 341.50 2.0K
10:16 341.30 341.30 340.70 340.85 1.3K
10:17 340.85 340.85 340.85 340.85 0.0K
10:18 340.65 340.75 340.50 340.55 1.1K
10:19 340.70 340.85 340.55 340.60 0.3K
10:21 340.60 340.90 340.40 340.40 1.3K
10:22 340.40 340.40 340.25 340.25 0.2K
10:23 340.60 340.60 340.45 340.45 0.1K
10:24 340.50 340.50 340.25 340.25 0.3K
10:25 340.55 340.55 340.55 340.55 0.1K
10:26 340.55 340.70 340.55 340.70 1.1K
10:27 340.75 340.75 340.55 340.65 0.6K
10:28 340.60 340.60 340.60 340.60 0.0K
10:29 340.65 340.65 340.65 340.65 0.0K
10:30 340.65 340.65 340.65 340.65 0.1K
10:31 340.80 340.80 340.80 340.80 0.1K
10:33 341.05 341.30 341.05 341.30 0.0K
10:34 341.35 341.35 341.35 341.35 0.0K
10:35 341.25 341.25 341.25 341.25 0.0K
10:37 341.70 341.70 341.10 341.10 0.4K
10:38 341.10 341.10 341.10 341.10 0.0K
10:39 341.05 341.30 341.05 341.30 0.1K
10:40 341.30 341.30 341.30 341.30 0.0K
10:41 341.40 341.40 341.25 341.25 0.0K
10:43 341.60 341.60 341.10 341.10 1.7K
10:44 341.10 341.45 341.05 341.30 0.7K
10:45 341.85 341.85 341.25 341.25 0.1K
10:48 341.55 341.55 341.50 341.50 0.5K
10:50 341.55 341.80 341.50 341.75 0.3K
10:51 341.95 341.95 341.50 341.50 3.2K
10:54 341.60 341.80 341.50 341.50 1.1K
10:55 341.70 342.00 341.70 342.00 1.3K
10:56 342.05 342.40 341.90 341.90 4.3K
10:57 341.95 342.35 341.75 342.25 2.0K
10:58 342.05 342.65 342.05 342.35 0.6K
10:59 342.10 342.20 342.05 342.05 0.6K
11:00 342.10 342.55 342.05 342.15 0.7K
11:01 342.65 342.65 342.20 342.20 0.1K
11:02 342.25 342.45 342.25 342.45 1.6K
11:03 342.40 345.75 342.00 345.40 48.2K
11:04 346.15 346.15 345.00 345.35 6.0K
11:05 345.55 346.10 345.55 345.90 5.0K
11:06 346.00 346.40 345.15 345.15 4.1K
11:07 345.15 345.40 344.75 345.05 0.2K
11:08 345.00 345.55 344.95 345.25 2.4K
11:09 345.00 345.00 344.65 344.65 0.5K
11:10 344.25 344.25 344.25 344.25 0.0K
11:11 345.00 345.00 345.00 345.00 0.0K
11:12 345.15 345.20 345.15 345.20 0.1K
11:13 345.00 345.00 345.00 345.00 0.1K
11:14 345.00 345.50 345.00 345.50 0.5K
11:15 345.20 345.20 345.20 345.20 0.0K
11:16 345.50 345.95 345.50 345.95 1.5K
11:17 345.70 345.75 345.40 345.75 1.3K
11:18 346.25 346.45 346.15 346.45 3.4K
11:19 346.45 346.45 346.00 346.00 1.2K
11:20 345.70 346.45 345.70 346.45 1.3K
11:21 345.95 346.45 345.95 346.45 6.7K
11:22 346.45 346.45 346.00 346.00 0.4K
11:23 346.00 346.00 346.00 346.00 0.3K
11:24 345.80 346.05 345.80 346.05 0.9K
11:27 346.40 346.40 346.00 346.00 1.3K
11:28 346.15 346.45 346.15 346.45 9.0K
11:29 347.90 349.70 347.90 349.30 30.7K
11:30 349.50 349.90 348.90 348.95 5.5K
11:31 348.55 348.85 348.40 348.85 1.3K
11:32 348.85 349.55 348.85 349.25 8.5K
11:33 348.95 349.00 348.95 349.00 2.3K
11:34 348.95 349.00 348.95 348.95 2.3K
11:35 348.60 348.60 347.25 347.25 1.3K
11:36 347.35 347.80 345.40 345.40 1.1K
11:37 345.65 345.65 345.10 345.30 1.1K
11:38 345.40 346.60 345.40 346.60 6.0K
11:39 346.20 346.90 345.90 346.10 1.4K
11:40 346.10 346.10 346.10 346.10 0.1K
11:41 346.20 346.55 346.20 346.55 0.2K
11:42 346.60 346.60 345.85 346.30 1.5K
11:43 346.30 346.30 345.85 346.05 0.2K
11:44 346.00 346.90 346.00 346.65 2.7K
11:45 346.55 348.00 346.55 347.20 6.5K
11:46 347.05 347.50 347.00 347.15 5.1K
11:47 347.00 347.55 347.00 347.15 1.6K
11:48 347.60 348.10 347.15 347.15 7.4K
11:49 347.20 347.20 346.00 346.25 2.0K
11:50 346.50 346.50 345.55 346.30 3.3K
11:51 346.75 347.45 346.60 346.80 0.5K
11:52 346.80 346.80 346.30 346.35 0.3K
11:53 346.45 346.75 346.20 346.60 0.4K
11:54 346.55 347.00 346.35 347.00 0.5K
11:55 347.00 347.00 346.85 346.85 0.6K
11:56 346.70 347.75 346.70 346.90 0.3K
11:57 347.00 347.20 347.00 347.15 0.2K
11:58 346.70 346.70 346.50 346.50 0.2K
11:59 346.65 347.65 346.50 347.65 2.3K
12:00 347.25 347.40 347.00 347.05 1.7K
12:01 347.05 347.05 347.05 347.05 0.0K
12:02 347.00 347.35 347.00 347.05 16.2K
12:03 347.05 347.05 346.10 346.10 3.3K
12:04 346.05 346.55 346.00 346.05 0.2K
12:05 346.10 346.10 346.10 346.10 0.0K
12:06 346.00 346.00 346.00 346.00 0.1K
12:07 346.15 346.25 346.15 346.15 0.2K
12:08 346.20 346.20 346.20 346.20 0.1K
12:09 346.50 346.85 346.50 346.85 2.2K
12:10 346.85 346.85 346.50 346.50 0.0K
12:12 346.50 346.50 346.50 346.50 0.0K
12:15 346.50 346.55 346.50 346.50 1.6K
12:17 346.55 346.55 346.55 346.55 0.0K
12:19 346.55 346.55 346.50 346.50 2.5K
12:20 346.10 346.10 345.55 345.60 2.6K
12:21 345.55 345.55 345.55 345.55 0.0K
12:23 345.30 345.30 344.35 344.55 0.9K
12:24 344.50 345.05 344.35 344.75 0.2K
12:25 344.30 344.40 344.30 344.30 0.0K
12:26 344.20 344.20 344.20 344.20 0.2K
12:27 344.20 344.80 344.20 344.35 0.1K
12:28 344.40 344.40 344.40 344.40 0.1K
12:29 344.50 344.60 344.50 344.50 0.3K
12:30 344.50 344.60 344.50 344.60 0.1K
12:31 344.60 344.60 344.25 344.35 0.5K
12:32 344.40 344.40 344.40 344.40 0.0K
12:34 344.45 344.45 344.20 344.20 0.0K
12:35 343.80 343.80 343.05 343.05 3.0K
12:36 342.45 344.25 342.15 344.25 5.6K
12:37 344.45 344.90 343.70 343.70 0.3K
12:38 343.25 343.55 342.85 343.55 0.9K
12:39 343.80 344.00 343.30 343.30 0.2K
12:40 343.30 343.35 343.05 343.10 0.4K
12:41 343.10 343.50 343.05 343.50 0.1K
12:42 343.50 343.50 343.05 343.10 0.1K
12:43 343.15 343.15 343.10 343.10 0.0K
12:47 343.50 343.50 343.50 343.50 0.0K
12:48 343.50 343.50 343.50 343.50 0.0K
12:49 343.50 343.60 343.20 343.20 0.3K
12:50 343.55 343.55 343.20 343.20 0.2K
12:51 343.20 343.20 343.20 343.20 0.0K
12:53 343.40 343.40 343.40 343.40 0.0K
12:54 343.20 343.20 343.10 343.10 0.3K
12:55 342.60 342.85 342.55 342.55 0.2K
12:56 342.55 342.65 342.55 342.65 0.0K
12:57 342.65 342.70 342.65 342.70 0.1K
12:58 342.70 342.70 342.70 342.70 0.1K
12:59 342.65 342.95 342.55 342.60 0.7K
13:00 342.55 342.55 342.15 342.20 0.3K
13:02 342.65 342.65 342.35 342.35 0.2K
13:03 342.80 343.25 342.40 342.70 6.0K
13:04 342.70 342.70 342.70 342.70 0.0K
13:05 342.80 343.00 342.80 343.00 0.1K
13:06 343.60 344.45 343.15 343.35 7.3K
13:07 343.45 343.45 343.35 343.35 0.0K
13:11 343.90 344.00 343.90 344.00 0.1K
13:12 344.00 345.60 344.00 345.40 1.4K
13:13 345.70 345.80 345.00 345.00 5.3K
13:14 345.00 346.00 345.00 346.00 0.0K
13:15 345.60 345.60 345.30 345.55 1.5K
13:16 345.60 345.70 345.50 345.70 0.5K
13:17 345.75 346.75 345.75 346.30 5.0K
13:18 346.45 347.95 346.35 346.60 2.5K
13:19 346.90 346.95 346.85 346.85 0.4K
13:20 346.40 346.40 346.10 346.25 0.1K
13:21 347.15 347.90 347.15 347.45 4.9K
13:22 347.75 347.90 346.60 347.05 5.3K
13:23 347.30 347.50 346.65 347.40 0.5K
13:24 347.10 347.20 346.90 347.05 0.3K
13:25 347.05 348.25 346.85 348.25 1.5K
13:26 348.35 348.45 347.35 347.45 1.1K
13:27 347.15 347.15 346.50 346.80 0.6K
13:28 346.80 347.00 346.80 346.85 0.1K
13:29 346.90 346.90 346.45 346.45 0.5K
13:30 346.35 346.40 346.35 346.40 0.0K
13:32 346.40 346.60 346.40 346.60 0.3K
13:33 346.70 346.90 346.40 346.40 0.1K
13:34 346.35 346.50 346.30 346.30 0.5K
13:35 346.70 346.70 346.20 346.25 0.1K
13:39 345.80 345.80 345.80 345.80 0.0K
13:40 345.90 345.90 345.85 345.85 0.0K
13:41 345.95 345.95 345.85 345.85 0.7K
13:42 345.85 345.85 345.35 345.40 0.4K
13:43 345.40 345.50 345.40 345.45 0.6K
13:45 345.00 345.10 345.00 345.05 0.2K
13:46 345.05 345.05 344.90 344.95 0.1K
13:47 344.80 344.80 344.80 344.80 0.1K
13:48 345.05 345.15 344.90 344.90 0.1K
13:50 344.80 345.00 344.75 345.00 0.4K
13:51 344.60 344.60 344.55 344.60 0.1K
13:52 344.40 345.05 344.40 345.05 0.1K
13:53 344.45 344.45 344.20 344.20 0.1K
13:56 344.20 344.25 344.20 344.20 0.0K
13:59 344.20 344.20 344.20 344.20 0.0K
14:00 344.00 344.00 343.70 343.70 0.3K
14:01 343.70 344.15 343.70 344.15 0.0K
14:02 343.75 344.00 343.70 343.70 0.3K
14:03 343.70 343.75 343.70 343.70 0.0K
14:09 344.30 344.35 343.75 343.80 2.4K
14:10 343.80 343.80 343.20 343.60 1.5K
14:11 343.25 343.85 343.25 343.40 0.1K
14:12 343.45 343.45 343.30 343.30 0.7K
14:13 343.70 343.70 343.55 343.55 0.2K
14:14 343.25 343.35 343.00 343.00 0.4K
14:15 342.85 342.95 342.40 342.80 0.8K
14:16 342.85 342.85 342.40 342.60 0.3K
14:17 342.60 342.60 342.55 342.55 0.0K
14:18 342.70 342.70 342.55 342.60 1.6K
14:19 342.60 342.75 342.55 342.60 0.2K
14:20 342.60 342.60 342.15 342.40 1.5K
14:21 342.05 342.25 342.05 342.20 0.7K
14:22 342.20 342.75 342.20 342.75 0.1K
14:23 342.70 342.70 342.70 342.70 0.0K
14:24 342.75 342.75 342.75 342.75 0.0K
14:25 342.65 342.95 342.65 342.90 0.1K
14:26 342.90 343.25 342.90 343.25 0.0K
14:27 342.85 342.85 342.85 342.85 0.0K
14:28 342.65 342.90 342.20 342.20 0.1K
14:29 342.20 342.25 342.20 342.25 0.8K
14:30 342.30 342.55 342.20 342.20 0.6K
14:35 342.30 342.55 342.00 342.20 3.9K
14:36 342.20 342.30 342.00 342.30 0.6K
14:37 342.30 342.35 342.30 342.35 0.0K
14:38 342.75 342.75 342.75 342.75 0.0K
14:40 342.30 342.30 341.60 341.60 1.2K
14:41 341.60 341.60 341.15 341.15 0.5K
14:42 341.80 341.90 341.80 341.90 0.1K
14:43 342.30 342.35 341.50 341.60 1.4K
14:46 341.70 341.70 341.70 341.70 0.0K
14:48 342.00 342.00 342.00 342.00 0.0K
14:50 341.90 342.10 341.85 341.95 0.6K
14:51 341.95 342.30 341.95 342.30 0.4K
14:52 342.85 343.30 342.80 343.00 0.6K
14:53 342.50 342.50 342.25 342.30 0.0K
14:55 342.30 342.35 342.05 342.05 0.3K
14:56 342.05 342.05 342.05 342.05 0.0K
14:57 342.30 342.30 342.10 342.20 0.2K
14:58 342.20 342.20 342.20 342.20 0.0K
15:00 342.70 342.90 342.60 342.90 0.3K
15:01 343.25 343.35 342.75 343.30 0.7K
15:02 343.50 344.20 343.50 344.20 0.5K
15:03 344.10 344.30 343.35 343.35 1.4K
15:04 343.05 343.35 343.00 343.00 0.7K
15:05 343.05 343.55 343.05 343.45 0.4K
15:06 343.25 343.50 343.05 343.40 1.0K
15:07 343.55 344.50 343.35 343.35 1.3K
15:08 343.15 343.55 343.15 343.55 0.7K
15:09 343.55 344.20 343.55 344.20 1.7K
15:10 344.20 344.25 343.75 344.25 0.6K
15:11 344.20 344.45 343.85 343.85 1.3K
15:12 343.85 343.85 343.55 343.55 1.1K
15:13 343.55 344.00 342.55 342.55 3.1K
15:14 342.25 343.05 342.10 342.40 2.1K
15:15 342.50 343.10 342.45 342.85 3.5K
15:16 342.85 343.45 342.85 343.40 2.1K
15:17 343.40 343.75 343.35 343.75 0.9K
15:18 343.90 344.45 343.90 344.45 1.2K
15:19 344.45 344.60 344.25 344.55 1.2K
15:20 344.45 344.45 343.80 344.45 3.2K
15:21 344.45 346.00 344.45 346.00 2.0K
15:22 346.00 346.25 346.00 346.25 0.8K
15:23 346.25 346.35 346.25 346.35 1.1K
15:24 346.35 346.50 346.35 346.50 1.2K
15:25 346.10 346.10 346.05 346.05 0.8K
15:26 346.05 346.10 346.05 346.05 0.6K
15:27 346.05 346.05 346.05 346.05 0.6K
15:28 345.10 345.15 343.35 343.45 2.3K
15:29 343.45 344.25 343.45 344.25 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available