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
09:07 425.00 425.00 425.00 425.00 28.2K
09:15 420.00 424.65 418.45 418.45 120.5K
09:16 418.50 419.95 417.45 418.00 47.8K
09:17 418.00 418.85 418.00 418.20 17.7K
09:18 418.05 419.05 417.85 417.85 25.9K
09:19 418.00 418.00 415.80 416.00 29.9K
09:20 416.00 416.00 413.20 413.20 31.2K
09:21 413.00 413.90 411.65 411.65 26.6K
09:22 412.05 416.00 412.05 415.65 24.5K
09:23 415.20 416.80 415.00 415.45 21.5K
09:24 416.20 416.40 415.30 416.40 13.0K
09:25 415.55 415.55 412.60 412.60 12.4K
09:26 412.80 413.25 412.40 412.50 16.7K
09:27 413.55 413.55 412.25 412.80 6.0K
09:28 411.85 412.40 411.00 411.00 15.7K
09:29 411.00 411.00 409.00 409.00 26.8K
09:30 408.85 409.25 408.20 408.20 19.6K
09:31 407.80 408.95 407.60 407.60 13.4K
09:32 407.45 410.00 406.95 410.00 12.6K
09:33 410.00 410.00 409.80 409.85 7.1K
09:34 409.50 409.50 408.35 408.65 8.5K
09:35 409.05 409.30 408.55 408.55 9.0K
09:36 409.15 413.40 409.00 413.40 13.2K
09:37 413.05 414.45 412.30 412.30 23.6K
09:38 412.30 412.75 410.80 410.80 9.8K
09:39 410.45 410.95 410.25 410.95 2.1K
09:40 410.70 410.95 409.00 409.00 4.9K
09:41 409.20 410.25 409.20 410.25 4.9K
09:42 411.20 412.05 410.25 410.55 8.6K
09:43 410.80 410.80 409.05 409.40 5.8K
09:44 409.40 409.45 408.80 408.85 3.1K
09:45 408.65 409.10 408.65 409.00 3.7K
09:46 409.35 409.35 408.20 408.35 7.3K
09:47 408.25 408.95 408.05 408.65 5.2K
09:48 408.30 408.90 408.00 408.00 14.7K
09:49 408.55 408.55 407.20 407.30 9.4K
09:50 407.25 407.85 407.25 407.40 1.9K
09:51 407.70 407.80 407.10 407.10 3.8K
09:52 407.10 407.30 407.10 407.25 4.1K
09:53 407.20 407.25 405.50 405.50 7.3K
09:54 405.00 405.35 404.55 405.35 11.2K
09:55 405.10 406.75 405.10 406.75 3.8K
09:56 406.55 406.90 406.45 406.50 3.8K
09:57 406.25 406.45 406.25 406.45 0.3K
09:58 406.95 408.70 406.95 408.50 6.2K
09:59 408.00 408.00 406.95 406.95 2.6K
10:00 406.85 407.00 405.00 405.80 15.6K
10:01 405.85 406.25 405.70 405.70 2.3K
10:02 405.50 405.95 405.50 405.95 2.2K
10:03 406.00 406.60 405.60 406.60 5.2K
10:04 407.55 407.65 406.40 406.45 2.9K
10:05 406.45 406.45 406.05 406.25 0.9K
10:06 406.05 406.15 405.25 405.25 4.3K
10:07 405.35 407.40 405.35 407.00 7.1K
10:08 407.00 407.00 406.10 406.10 0.9K
10:09 406.00 406.50 406.00 406.00 1.9K
10:10 405.30 405.90 405.30 405.90 6.7K
10:11 405.85 405.85 405.85 405.85 0.4K
10:12 405.85 405.85 405.25 405.25 0.9K
10:13 405.25 405.60 405.25 405.60 0.2K
10:14 405.25 405.65 404.45 405.65 5.6K
10:15 405.50 405.75 405.50 405.50 1.1K
10:16 405.45 405.55 405.20 405.35 1.3K
10:17 405.30 405.35 405.10 405.25 0.3K
10:18 404.75 405.50 404.75 405.45 7.7K
10:19 405.40 405.50 405.00 405.00 0.4K
10:20 405.00 405.00 404.50 404.50 2.6K
10:21 404.10 404.60 403.80 403.95 12.1K
10:22 403.95 404.50 403.95 404.00 2.9K
10:23 404.20 404.85 403.65 404.85 7.6K
10:24 404.10 404.50 403.50 404.50 5.9K
10:25 404.60 404.75 404.10 404.50 1.1K
10:26 404.20 404.45 403.90 404.05 0.7K
10:27 404.30 404.70 404.00 404.55 1.7K
10:28 404.15 405.50 403.80 405.50 3.6K
10:29 405.70 405.95 404.65 405.95 3.6K
10:30 405.70 405.70 404.60 404.80 1.5K
10:31 404.80 405.00 404.00 405.00 1.4K
10:32 405.00 405.50 404.20 405.50 2.8K
10:33 405.25 405.25 403.55 403.85 3.2K
10:34 403.85 403.95 403.65 403.65 3.0K
10:35 403.70 403.95 403.70 403.70 1.3K
10:36 403.90 403.90 403.10 403.10 1.4K
10:37 403.15 403.60 403.05 403.25 2.3K
10:38 403.25 403.65 403.10 403.45 0.9K
10:39 403.75 404.80 403.75 404.80 10.2K
10:40 404.75 405.20 404.75 404.85 2.8K
10:41 404.80 405.10 404.35 404.35 0.6K
10:42 404.70 405.20 404.70 405.00 1.7K
10:43 405.00 405.00 404.55 404.75 0.6K
10:44 405.00 405.00 404.50 404.85 1.3K
10:45 404.85 404.95 404.85 404.85 0.4K
10:46 404.15 404.60 404.15 404.60 0.3K
10:47 404.30 404.60 404.30 404.50 0.8K
10:48 403.95 404.30 403.95 404.15 3.8K
10:49 403.95 404.00 403.95 404.00 0.0K
10:50 404.00 404.85 404.00 404.80 3.7K
10:51 404.55 404.80 404.55 404.60 0.1K
10:52 404.65 404.75 404.50 404.50 1.4K
10:53 404.15 404.75 404.15 404.75 1.2K
10:54 404.75 404.75 404.00 404.70 1.5K
10:55 404.35 404.65 404.15 404.15 0.1K
10:56 404.25 404.35 404.05 404.35 0.6K
10:57 404.50 404.50 404.00 404.40 2.4K
10:58 404.05 404.05 404.00 404.00 0.5K
10:59 404.30 404.30 404.10 404.10 0.1K
11:00 404.05 404.45 404.05 404.40 0.7K
11:01 404.40 404.45 404.40 404.45 0.7K
11:02 404.35 405.90 404.35 405.10 8.8K
11:03 405.00 405.05 405.00 405.00 1.4K
11:04 405.00 405.15 404.80 404.80 0.9K
11:05 404.65 404.85 404.55 404.60 1.3K
11:06 404.85 404.85 404.55 404.55 0.1K
11:07 404.55 405.15 404.55 405.15 0.5K
11:08 404.60 405.05 404.60 405.00 4.7K
11:09 405.00 405.55 405.00 405.25 4.2K
11:10 405.00 405.15 405.00 405.00 2.2K
11:11 405.05 405.05 404.80 404.80 0.7K
11:12 404.80 405.00 404.55 404.95 0.4K
11:13 405.00 405.15 405.00 405.15 0.3K
11:14 405.50 405.55 405.25 405.55 1.7K
11:15 405.75 405.85 405.50 405.50 1.2K
11:16 405.50 405.50 405.10 405.50 0.3K
11:17 405.60 406.30 405.60 405.85 2.9K
11:18 405.90 405.90 405.65 405.75 1.0K
11:19 405.75 405.75 405.30 405.45 0.2K
11:20 405.60 405.60 405.30 405.30 3.5K
11:21 405.35 405.35 405.00 405.00 0.4K
11:22 405.05 405.25 405.00 405.25 0.9K
11:23 405.30 405.30 405.25 405.30 0.1K
11:24 405.00 405.30 405.00 405.30 3.3K
11:25 405.20 405.20 405.00 405.00 0.0K
11:26 405.00 405.30 405.00 405.20 0.4K
11:27 405.20 405.40 405.00 405.10 0.8K
11:28 405.40 405.40 405.35 405.35 0.1K
11:29 405.35 405.35 404.65 405.05 2.7K
11:30 405.35 405.35 405.00 405.05 1.6K
11:31 405.05 405.05 405.05 405.05 0.0K
11:32 405.05 405.30 405.00 405.00 0.1K
11:33 405.30 405.30 405.00 405.10 4.1K
11:34 405.10 405.35 405.00 405.20 1.0K
11:35 405.25 405.50 405.25 405.25 1.8K
11:36 405.50 405.50 405.50 405.50 0.3K
11:37 405.00 405.00 405.00 405.00 4.4K
11:38 405.00 405.30 405.00 405.30 1.0K
11:39 405.20 405.20 404.85 404.85 1.1K
11:40 405.15 405.25 405.00 405.00 0.5K
11:41 405.15 405.45 404.85 405.35 0.4K
11:42 405.20 405.20 404.40 404.40 0.2K
11:43 404.85 405.00 404.85 405.00 0.4K
11:44 404.85 405.30 404.70 404.85 2.0K
11:45 404.75 404.85 404.70 404.85 0.1K
11:46 404.65 404.80 404.40 404.45 0.2K
11:47 404.45 404.45 404.20 404.20 2.1K
11:48 404.25 404.45 404.25 404.40 3.5K
11:49 404.40 404.40 404.00 404.20 0.6K
11:50 404.20 404.35 404.20 404.35 0.5K
11:51 404.15 404.35 403.85 403.85 2.1K
11:52 403.65 404.10 403.40 403.40 3.3K
11:53 403.45 403.45 402.80 403.00 11.5K
11:54 403.00 403.20 403.00 403.10 1.0K
11:55 403.15 403.15 402.85 403.15 0.7K
11:56 403.15 404.50 403.15 404.50 4.3K
11:57 404.00 404.85 404.00 404.70 3.4K
11:58 404.65 404.80 404.45 404.80 0.6K
11:59 404.75 404.80 404.30 404.30 0.2K
12:00 404.40 404.45 404.10 404.45 1.2K
12:01 404.60 404.65 404.60 404.65 0.8K
12:02 404.80 404.80 404.80 404.80 0.2K
12:03 404.70 404.80 404.70 404.80 0.5K
12:04 404.90 405.45 404.80 404.85 3.1K
12:05 405.00 405.10 405.00 405.10 0.3K
12:06 405.20 405.45 405.20 405.45 0.1K
12:07 405.10 405.25 404.75 405.25 1.3K
12:08 405.35 406.15 405.35 406.05 4.8K
12:09 406.20 406.20 405.65 405.80 1.2K
12:10 405.75 405.75 405.55 405.55 0.2K
12:11 405.90 405.90 405.55 405.55 2.2K
12:12 405.50 405.50 405.10 405.10 0.5K
12:13 405.10 405.65 405.10 405.65 0.3K
12:14 405.65 405.65 405.40 405.40 0.2K
12:15 405.15 405.15 404.70 405.00 2.6K
12:16 404.80 404.80 404.50 404.50 0.1K
12:17 404.80 404.80 404.55 404.80 0.2K
12:18 404.80 404.80 404.80 404.80 0.1K
12:19 404.95 404.95 404.55 404.55 0.2K
12:21 405.15 405.15 404.75 405.00 0.6K
12:22 405.15 405.40 404.80 405.40 1.9K
12:23 405.30 405.30 404.80 405.05 0.9K
12:24 405.00 405.00 404.85 404.85 0.5K
12:25 404.85 404.85 404.85 404.85 0.0K
12:26 404.95 405.30 404.95 405.30 1.4K
12:27 405.30 405.60 405.20 405.20 1.5K
12:28 405.20 405.20 405.20 405.20 0.0K
12:29 405.20 405.20 405.00 405.00 0.1K
12:30 405.00 405.05 404.75 405.05 0.8K
12:31 405.20 405.20 405.00 405.00 0.1K
12:32 404.90 405.00 404.90 405.00 0.0K
12:33 405.00 405.00 405.00 405.00 0.6K
12:34 404.80 405.00 404.80 405.00 0.2K
12:35 405.00 405.00 404.75 404.75 0.1K
12:36 404.75 404.75 404.65 404.65 0.1K
12:37 404.80 404.80 404.80 404.80 0.0K
12:38 404.70 404.70 404.70 404.70 0.1K
12:40 404.70 405.00 404.70 404.90 0.1K
12:41 404.95 405.20 404.95 405.20 0.1K
12:42 405.00 405.00 405.00 405.00 0.0K
12:43 405.00 405.00 404.80 404.80 0.1K
12:44 404.70 405.15 404.65 405.15 0.8K
12:45 405.10 405.10 404.60 404.85 1.1K
12:46 404.95 405.50 404.80 405.50 0.4K
12:47 404.95 405.25 404.95 405.25 0.0K
12:48 405.25 405.25 405.25 405.25 0.1K
12:49 405.20 405.20 405.00 405.10 0.2K
12:50 404.50 404.90 404.50 404.85 0.3K
12:51 404.85 404.85 404.85 404.85 0.0K
12:52 404.80 404.80 404.75 404.75 0.3K
12:53 404.60 405.05 404.00 404.90 4.9K
12:54 404.70 404.70 403.25 403.60 2.1K
12:55 403.30 403.75 403.15 403.70 1.2K
12:56 403.40 403.70 403.25 403.55 0.3K
12:57 403.70 403.70 403.70 403.70 0.1K
12:58 403.70 403.75 403.70 403.75 0.6K
13:00 403.75 403.75 403.25 403.55 0.4K
13:01 403.20 403.80 403.20 403.75 0.6K
13:02 403.70 403.70 403.70 403.70 0.1K
13:03 403.70 403.85 403.70 403.70 0.2K
13:04 403.65 403.65 403.20 403.20 0.4K
13:05 403.20 403.55 403.15 403.50 0.7K
13:06 403.50 403.50 403.45 403.45 0.2K
13:07 403.45 403.60 402.50 403.60 5.0K
13:08 403.60 403.60 402.95 403.00 1.6K
13:09 403.50 403.50 403.50 403.50 0.2K
13:10 403.55 403.55 403.50 403.55 0.9K
13:11 403.55 403.60 403.00 403.45 3.9K
13:12 403.70 403.85 403.55 403.80 1.5K
13:13 403.55 403.55 403.55 403.55 0.0K
13:14 403.55 403.55 403.55 403.55 0.0K
13:15 403.55 403.95 403.50 403.95 1.5K
13:16 403.55 403.75 403.45 403.65 0.3K
13:17 403.60 403.60 403.60 403.60 0.0K
13:18 403.00 403.35 403.00 403.35 0.3K
13:19 402.95 403.50 402.50 403.05 2.1K
13:20 403.25 403.25 403.00 403.25 0.2K
13:22 403.15 403.75 403.15 403.50 1.3K
13:23 403.70 404.65 403.70 404.50 5.5K
13:24 404.40 404.95 404.00 404.85 1.4K
13:25 404.75 404.75 404.00 404.35 0.1K
13:26 404.35 404.35 404.35 404.35 0.1K
13:27 404.35 404.55 404.20 404.55 0.4K
13:28 404.55 404.55 404.40 404.40 0.0K
13:29 404.20 404.85 404.20 404.85 1.1K
13:30 404.85 404.95 404.70 404.95 1.2K
13:31 404.75 404.75 404.35 404.35 0.2K
13:32 404.65 404.85 404.65 404.85 0.2K
13:34 404.50 405.50 404.50 405.45 2.2K
13:35 405.00 405.30 405.00 405.30 0.7K
13:36 405.35 405.35 405.35 405.35 0.6K
13:37 405.00 405.20 405.00 405.20 0.2K
13:38 405.35 405.35 405.00 405.00 0.8K
13:39 405.00 405.00 404.55 404.55 0.4K
13:40 404.50 404.95 404.50 404.90 0.7K
13:42 404.80 404.80 404.80 404.80 0.1K
13:43 404.90 404.90 404.55 404.55 0.1K
13:44 404.55 404.55 404.55 404.55 0.0K
13:45 404.50 404.70 404.50 404.70 0.4K
13:46 404.70 404.90 404.70 404.90 0.1K
13:47 404.60 405.20 404.60 405.20 0.6K
13:48 404.10 404.70 404.10 404.40 0.6K
13:49 404.40 405.35 404.40 404.80 2.5K
13:50 405.05 405.05 405.00 405.00 0.1K
13:51 405.00 405.10 405.00 405.00 0.3K
13:52 405.00 405.00 405.00 405.00 0.2K
13:53 404.75 404.75 404.75 404.75 0.0K
13:54 405.05 405.10 404.95 405.10 0.5K
13:55 406.20 407.25 406.10 406.40 12.7K
13:56 406.50 406.50 406.00 406.00 0.8K
13:57 406.00 406.10 406.00 406.10 0.1K
13:58 405.60 406.00 405.60 406.00 0.8K
13:59 406.00 406.00 405.75 405.95 0.9K
14:00 405.95 405.95 405.45 405.85 0.2K
14:01 405.80 405.80 405.80 405.80 0.0K
14:02 405.80 405.90 405.55 405.80 1.0K
14:03 406.10 406.30 405.85 405.85 1.5K
14:04 406.40 406.40 405.85 406.15 0.8K
14:05 406.15 406.25 406.15 406.25 1.8K
14:06 406.15 406.25 406.10 406.10 1.2K
14:07 406.50 406.75 406.45 406.45 1.7K
14:08 406.40 406.40 406.00 406.00 0.1K
14:09 406.25 406.30 405.85 406.00 0.9K
14:10 406.00 406.25 406.00 406.25 1.1K
14:11 406.20 406.20 406.00 406.00 0.1K
14:12 406.00 406.25 405.85 405.85 0.1K
14:13 406.25 406.25 405.90 405.90 0.4K
14:14 405.90 406.00 405.85 405.85 0.1K
14:15 405.85 405.85 405.85 405.85 0.2K
14:16 405.60 405.60 405.60 405.60 0.5K
14:17 405.60 405.60 405.60 405.60 0.1K
14:18 405.70 405.70 405.25 405.25 0.2K
14:19 405.05 405.70 405.05 405.70 0.5K
14:20 404.60 405.10 404.60 405.05 13.6K
14:21 405.10 405.10 404.65 404.75 0.5K
14:22 404.50 405.10 404.50 404.80 1.3K
14:23 404.80 404.80 404.40 404.40 0.3K
14:24 404.85 404.95 404.85 404.85 0.6K
14:25 404.95 404.95 404.95 404.95 0.1K
14:26 404.85 404.90 404.70 404.75 0.1K
14:27 404.65 404.65 404.30 404.55 2.1K
14:28 404.35 404.50 404.20 404.45 0.2K
14:29 404.15 404.45 404.15 404.45 0.2K
14:30 404.50 404.50 403.85 404.50 1.1K
14:31 404.25 405.80 404.00 405.80 5.0K
14:32 405.80 405.80 405.15 405.30 1.8K
14:33 405.30 405.30 405.00 405.00 0.4K
14:34 404.95 404.95 404.90 404.90 0.2K
14:35 404.70 404.70 404.65 404.65 0.3K
14:36 404.85 404.85 404.50 404.85 1.5K
14:37 404.50 404.75 404.50 404.75 0.2K
14:38 404.50 404.50 404.30 404.30 0.1K
14:39 404.80 405.05 404.60 404.90 2.2K
14:40 404.85 405.05 404.85 405.00 1.0K
14:41 405.00 405.05 405.00 405.05 0.4K
14:42 405.00 405.20 404.80 405.20 0.6K
14:43 405.15 405.15 405.05 405.10 0.3K
14:44 405.10 405.10 404.90 405.00 1.2K
14:45 405.15 405.15 404.70 404.70 0.4K
14:46 404.80 405.20 404.80 405.15 0.4K
14:47 405.15 405.15 404.75 404.75 0.3K
14:48 404.70 405.10 404.70 405.10 0.1K
14:49 405.10 405.10 404.95 404.95 1.1K
14:50 405.10 405.70 405.10 405.70 3.7K
14:51 405.75 405.75 404.65 405.35 3.0K
14:52 405.55 405.55 405.00 405.45 1.0K
14:53 405.20 405.45 405.20 405.45 0.0K
14:54 405.45 405.45 405.25 405.25 0.3K
14:55 405.25 405.75 405.15 405.50 2.3K
14:56 405.15 405.15 405.15 405.15 0.8K
14:57 405.15 405.60 405.15 405.55 0.6K
14:58 405.20 405.75 405.20 405.50 0.6K
14:59 405.20 405.25 405.15 405.15 4.2K
15:00 405.00 405.55 404.80 405.55 2.1K
15:01 405.55 405.65 405.20 405.20 0.3K
15:02 405.50 405.50 405.20 405.35 0.3K
15:03 405.35 405.35 405.10 405.10 0.3K
15:04 405.15 405.15 404.80 404.80 2.5K
15:05 404.80 405.05 404.65 404.75 1.7K
15:06 404.80 404.90 404.25 404.40 1.2K
15:07 404.70 404.90 404.50 404.90 0.4K
15:08 404.50 404.85 404.40 404.75 2.0K
15:09 404.80 404.80 404.15 404.25 0.4K
15:10 404.25 404.50 404.10 404.20 0.8K
15:11 404.20 404.20 403.80 404.15 2.7K
15:12 403.95 404.35 403.85 404.00 4.5K
15:13 403.90 404.00 403.20 403.70 1.5K
15:14 403.20 404.30 403.15 404.25 8.9K
15:15 404.30 404.30 403.65 403.65 3.9K
15:16 403.65 404.70 403.65 404.45 10.6K
15:17 404.40 404.80 404.10 404.80 6.2K
15:18 404.90 405.25 404.40 405.00 11.9K
15:19 405.00 405.55 404.70 404.75 15.1K
15:20 404.40 404.40 403.65 403.90 9.7K
15:21 403.55 405.05 403.55 405.00 5.2K
15:22 405.20 405.20 405.05 405.05 0.7K
15:23 404.95 405.20 404.95 405.00 4.7K
15:24 404.95 405.20 404.55 404.55 5.3K
15:25 404.55 404.55 404.15 404.40 0.6K
15:26 404.40 404.40 404.25 404.25 0.6K
15:27 404.20 405.15 404.15 405.00 5.5K
15:28 404.80 404.80 402.40 403.00 14.3K
15:29 402.80 404.25 402.80 404.25 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available