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
09:07 404.95 404.95 404.95 404.95 2.0K
09:15 406.90 407.50 406.25 407.00 4.8K
09:16 407.40 407.40 406.30 407.00 9.5K
09:17 406.85 406.85 406.40 406.75 2.4K
09:18 406.45 406.95 406.25 406.95 4.9K
09:19 406.85 406.85 406.25 406.80 3.6K
09:20 406.95 406.95 406.25 406.25 0.6K
09:21 406.25 407.00 406.25 407.00 2.4K
09:22 407.00 407.35 406.65 407.35 1.2K
09:23 407.35 407.65 407.35 407.65 3.9K
09:24 407.50 407.50 406.80 406.80 1.6K
09:25 406.35 406.95 406.15 406.15 2.5K
09:26 405.15 405.70 405.15 405.60 4.0K
09:27 405.80 405.80 405.15 405.60 1.2K
09:28 405.60 405.60 405.60 405.60 0.0K
09:29 405.40 405.40 405.20 405.20 0.1K
09:30 405.55 405.55 405.20 405.20 4.6K
09:31 405.00 405.50 405.00 405.50 0.6K
09:32 405.30 405.50 405.25 405.50 0.5K
09:33 405.85 406.45 405.85 406.30 0.7K
09:34 406.30 406.30 405.10 405.45 0.5K
09:35 405.45 406.30 405.45 405.90 0.7K
09:36 406.10 406.10 405.50 405.50 0.4K
09:37 405.85 406.20 405.85 406.10 0.7K
09:38 406.30 406.30 405.45 405.45 2.0K
09:39 406.05 406.05 406.00 406.00 1.1K
09:40 406.20 406.20 405.80 405.80 0.5K
09:41 405.85 405.85 405.50 405.50 0.1K
09:42 405.10 405.85 405.10 405.30 0.7K
09:43 405.70 405.70 405.35 405.70 0.3K
09:44 405.70 405.70 405.40 405.60 0.2K
09:45 405.30 405.45 405.30 405.45 0.4K
09:46 404.45 405.20 404.45 405.00 4.3K
09:47 405.20 405.20 405.00 405.05 0.4K
09:48 405.55 405.55 405.55 405.55 0.1K
09:49 405.20 405.35 405.20 405.35 0.2K
09:50 405.55 405.55 405.00 405.05 0.4K
09:51 405.05 405.50 405.05 405.50 0.5K
09:52 405.00 405.10 405.00 405.05 0.5K
09:53 405.05 405.05 405.05 405.05 1.0K
09:54 405.40 405.40 405.10 405.10 0.1K
09:55 405.00 405.25 404.90 405.25 0.1K
09:56 404.95 404.95 404.90 404.90 0.1K
09:57 404.90 404.90 404.85 404.85 0.3K
09:58 405.00 405.00 404.20 404.20 2.9K
09:59 404.10 404.65 404.00 404.65 0.6K
10:00 404.65 404.75 404.35 404.35 0.0K
10:01 404.00 405.00 404.00 404.65 4.7K
10:02 404.65 404.80 404.65 404.80 0.1K
10:03 404.80 404.80 404.80 404.80 0.0K
10:04 404.80 405.60 404.80 405.60 1.0K
10:05 405.80 405.80 405.80 405.80 0.0K
10:06 405.80 405.80 405.65 405.65 0.1K
10:07 405.80 405.80 405.80 405.80 0.0K
10:08 405.85 405.85 405.35 405.35 1.5K
10:09 405.85 405.85 405.85 405.85 0.0K
10:10 405.60 405.60 405.60 405.60 0.0K
10:11 405.40 405.40 405.35 405.35 0.1K
10:12 405.50 405.50 405.50 405.50 0.0K
10:13 406.00 406.00 406.00 406.00 0.7K
10:14 406.00 406.00 404.70 404.70 2.8K
10:15 405.00 405.00 404.80 405.00 0.8K
10:16 404.95 404.95 404.95 404.95 0.0K
10:17 404.95 404.95 404.85 404.95 0.6K
10:19 404.75 404.85 404.70 404.70 0.2K
10:20 405.00 405.00 404.75 405.00 1.7K
10:21 405.00 405.85 405.00 405.55 2.1K
10:22 405.35 405.60 405.00 405.60 0.5K
10:23 405.00 405.10 405.00 405.10 0.8K
10:24 405.50 405.50 405.50 405.50 0.0K
10:25 405.50 405.55 405.50 405.55 0.0K
10:26 405.00 405.85 405.00 405.00 1.7K
10:27 405.15 405.45 404.95 405.45 0.5K
10:29 405.45 405.45 405.45 405.45 0.1K
10:30 404.95 405.50 404.95 405.50 0.7K
10:31 405.00 405.60 405.00 405.60 2.0K
10:32 405.75 405.75 405.75 405.75 0.0K
10:33 405.40 405.40 405.40 405.40 0.0K
10:34 405.40 405.40 405.40 405.40 0.0K
10:35 405.75 405.75 405.55 405.75 0.1K
10:36 405.70 405.80 405.70 405.80 0.1K
10:37 405.85 405.85 405.80 405.80 0.1K
10:38 405.85 406.10 405.85 406.10 0.7K
10:39 406.15 406.15 405.95 406.00 0.4K
10:40 406.00 406.00 406.00 406.00 0.1K
10:41 405.90 406.75 405.90 406.75 1.2K
10:42 406.80 407.00 406.30 406.30 1.9K
10:43 407.00 407.25 406.95 406.95 1.5K
10:44 407.00 407.50 407.00 407.10 8.0K
10:45 407.50 407.50 407.00 407.00 0.2K
10:46 407.00 407.00 406.60 406.60 0.6K
10:47 406.65 406.65 406.65 406.65 0.0K
10:48 406.25 406.25 406.00 406.00 0.1K
10:49 406.10 406.55 406.10 406.10 0.1K
10:50 405.90 406.40 405.90 406.40 0.2K
10:51 406.40 406.55 406.40 406.55 0.1K
10:52 406.25 406.25 406.25 406.25 0.2K
10:54 406.25 406.25 406.00 406.00 0.1K
10:55 406.25 406.25 406.25 406.25 0.0K
10:56 405.60 405.60 405.60 405.60 0.7K
10:57 405.70 406.20 405.70 406.20 0.0K
10:58 406.15 406.15 406.15 406.15 0.0K
10:59 406.15 406.25 406.15 406.15 0.1K
11:00 406.15 406.15 406.15 406.15 0.1K
11:01 406.05 406.05 406.05 406.05 0.0K
11:02 406.00 406.00 406.00 406.00 0.2K
11:03 406.00 406.00 405.90 405.90 0.1K
11:05 405.90 406.05 405.45 405.45 1.0K
11:06 405.35 405.35 405.35 405.35 0.1K
11:10 405.75 405.75 405.60 405.60 0.0K
11:11 405.50 405.50 404.10 404.75 9.0K
11:12 404.45 404.80 404.45 404.75 1.2K
11:13 404.95 405.10 404.95 405.10 0.1K
11:14 404.90 404.90 404.85 404.85 0.5K
11:15 405.00 405.00 405.00 405.00 0.0K
11:16 404.80 404.80 404.80 404.80 0.1K
11:18 405.00 405.10 405.00 405.10 0.0K
11:19 405.10 405.30 405.10 405.30 0.4K
11:20 405.05 405.30 405.05 405.30 0.9K
11:21 405.45 405.55 405.15 405.55 0.2K
11:22 405.95 405.95 405.95 405.95 0.3K
11:23 405.85 405.85 405.85 405.85 0.2K
11:24 405.85 405.85 405.80 405.80 0.1K
11:25 406.00 406.00 405.80 405.90 0.9K
11:26 405.45 405.45 405.45 405.45 0.0K
11:27 405.50 405.50 405.50 405.50 0.0K
11:28 405.75 405.75 405.75 405.75 0.1K
11:29 405.85 405.85 405.85 405.85 0.0K
11:31 405.95 405.95 405.00 405.35 2.2K
11:32 405.40 405.40 405.40 405.40 0.0K
11:33 405.50 405.50 405.05 405.05 0.2K
11:35 405.15 405.20 405.15 405.20 0.5K
11:36 405.50 405.80 405.50 405.80 0.5K
11:37 405.80 405.80 405.80 405.80 0.1K
11:38 405.90 405.95 405.90 405.95 0.1K
11:39 405.85 405.85 405.55 405.55 0.2K
11:40 405.60 405.60 405.60 405.60 0.1K
11:41 405.90 405.95 405.55 405.60 0.3K
11:42 405.95 406.00 405.95 406.00 0.1K
11:43 406.05 406.05 406.05 406.05 0.1K
11:44 406.05 406.05 406.05 406.05 0.0K
11:45 406.05 406.50 406.05 406.50 1.1K
11:46 406.60 408.00 406.60 407.45 10.0K
11:47 408.85 408.85 407.70 407.70 6.1K
11:48 407.20 407.40 407.20 407.40 0.0K
11:50 407.70 408.05 407.70 408.00 5.4K
11:51 407.20 407.50 407.20 407.50 0.0K
11:52 407.50 408.95 407.50 408.95 1.7K
11:53 409.15 409.35 409.10 409.35 1.2K
11:54 407.55 407.85 407.45 407.45 7.0K
11:55 406.35 406.75 405.95 406.75 2.3K
11:56 406.70 406.95 406.70 406.95 0.3K
11:57 406.65 406.65 406.60 406.60 0.3K
11:58 406.45 406.45 406.40 406.40 2.4K
11:59 406.35 406.35 406.35 406.35 0.0K
12:00 406.15 406.15 406.15 406.15 0.1K
12:01 406.05 406.20 406.05 406.20 0.6K
12:02 406.75 406.75 406.35 406.35 0.1K
12:03 406.35 406.50 406.35 406.50 0.4K
12:04 406.50 406.50 406.50 406.50 0.1K
12:05 406.50 406.80 406.50 406.80 0.1K
12:06 406.55 406.80 406.55 406.80 0.3K
12:07 406.90 406.95 406.60 406.95 0.1K
12:08 406.55 406.55 406.50 406.50 0.2K
12:09 406.55 406.55 406.55 406.55 0.0K
12:10 406.95 406.95 406.95 406.95 0.1K
12:11 406.80 406.80 406.50 406.50 0.7K
12:12 406.50 406.50 405.50 405.55 4.8K
12:15 405.45 405.45 404.75 405.05 0.5K
12:16 405.35 405.35 405.35 405.35 0.0K
12:17 405.80 405.80 405.80 405.80 0.1K
12:18 405.75 405.75 405.75 405.75 0.0K
12:19 405.90 405.90 405.80 405.90 0.1K
12:20 405.90 405.90 405.90 405.90 0.0K
12:21 405.90 405.90 405.90 405.90 0.0K
12:22 405.90 405.90 405.75 405.75 0.1K
12:23 405.75 405.75 405.75 405.75 0.0K
12:24 405.85 405.85 405.85 405.85 0.0K
12:25 405.90 405.90 405.90 405.90 0.0K
12:27 405.95 406.00 405.95 406.00 0.0K
12:28 405.85 405.85 405.85 405.85 0.2K
12:29 405.60 405.60 405.60 405.60 0.0K
12:30 405.90 405.90 405.90 405.90 0.0K
12:31 405.90 405.90 405.90 405.90 0.1K
12:32 405.95 406.00 405.95 406.00 0.8K
12:33 406.00 406.00 406.00 406.00 0.2K
12:35 406.00 406.00 406.00 406.00 0.0K
12:36 406.00 406.00 406.00 406.00 0.2K
12:37 405.70 407.00 405.70 407.00 1.4K
12:38 406.60 406.60 406.40 406.40 0.5K
12:40 407.50 407.75 407.50 407.75 0.9K
12:41 408.05 408.05 407.65 407.95 0.6K
12:42 407.95 408.40 407.95 408.40 1.1K
12:43 408.20 408.55 408.20 408.55 0.2K
12:44 409.05 409.05 409.00 409.00 0.4K
12:45 408.95 409.30 408.95 409.30 0.4K
12:46 408.90 411.10 408.90 411.10 15.0K
12:47 410.30 410.60 410.15 410.25 1.2K
12:48 410.10 410.75 409.90 410.35 2.3K
12:49 410.85 410.85 410.70 410.70 1.7K
12:50 410.00 410.00 409.70 409.90 0.8K
12:51 409.70 410.45 409.70 410.15 0.5K
12:52 409.75 410.00 409.75 410.00 0.1K
12:53 410.00 410.00 409.75 409.75 0.2K
12:54 409.75 409.75 409.75 409.75 0.2K
12:55 409.10 409.50 409.10 409.20 0.7K
12:56 409.20 409.20 408.75 408.75 0.6K
12:57 409.20 409.20 409.20 409.20 0.2K
12:58 410.45 410.70 410.30 410.30 2.3K
12:59 410.30 410.55 410.05 410.05 0.4K
13:00 410.00 410.00 410.00 410.00 0.6K
13:01 410.10 410.10 410.00 410.00 0.2K
13:02 410.00 410.00 410.00 410.00 0.6K
13:03 409.70 409.90 409.50 409.70 0.3K
13:04 409.60 409.95 409.40 409.40 0.2K
13:05 410.00 410.00 409.85 409.85 3.6K
13:06 410.00 410.00 409.80 409.80 0.0K
13:07 409.35 409.35 408.40 408.40 3.2K
13:08 408.05 408.65 407.80 407.80 1.1K
13:09 408.00 408.00 407.65 407.70 0.5K
13:10 407.60 407.60 407.15 407.15 0.7K
13:11 407.50 407.80 407.25 407.25 0.2K
13:12 407.50 407.50 407.50 407.50 0.1K
13:13 407.80 408.25 407.80 408.00 0.1K
13:14 407.55 407.55 407.50 407.50 0.2K
13:15 407.25 407.25 407.20 407.20 0.1K
13:16 407.70 407.70 407.70 407.70 0.0K
13:17 407.95 407.95 407.90 407.90 0.0K
13:18 407.75 408.80 407.75 408.80 0.3K
13:19 408.25 408.25 408.25 408.25 0.1K
13:20 408.25 408.25 408.25 408.25 0.1K
13:21 408.25 408.60 408.25 408.60 0.1K
13:22 408.80 408.95 408.70 408.70 0.3K
13:23 408.60 408.60 408.60 408.60 0.2K
13:24 408.00 408.20 408.00 408.20 1.9K
13:25 408.25 408.25 408.25 408.25 0.0K
13:26 408.00 408.50 408.00 408.50 1.0K
13:27 408.00 408.00 408.00 408.00 0.4K
13:28 408.45 408.50 408.45 408.50 0.6K
13:29 408.50 409.05 408.50 409.00 0.7K
13:30 409.05 409.30 409.05 409.30 0.1K
13:31 409.40 409.40 409.40 409.40 0.1K
13:32 409.15 409.15 409.15 409.15 0.0K
13:33 409.30 409.30 409.30 409.30 0.6K
13:34 409.50 409.75 409.50 409.75 0.6K
13:35 409.50 409.50 408.80 408.80 0.4K
13:36 408.00 408.00 407.55 407.55 4.7K
13:37 407.55 407.55 407.15 407.15 0.3K
13:38 407.70 408.00 407.70 408.00 1.0K
13:39 407.95 407.95 407.90 407.90 0.0K
13:40 407.85 407.85 407.85 407.85 0.0K
13:42 407.65 407.65 407.65 407.65 0.1K
13:43 407.35 407.35 407.35 407.35 0.1K
13:44 407.65 407.70 407.40 407.40 0.2K
13:45 407.45 407.70 407.45 407.70 0.0K
13:46 407.45 407.70 407.45 407.70 0.0K
13:47 407.70 407.70 407.40 407.40 0.3K
13:48 407.40 407.80 407.40 407.75 0.1K
13:49 407.40 407.75 407.40 407.75 0.3K
13:50 407.50 407.50 407.50 407.50 1.9K
13:51 407.45 407.80 407.30 407.30 0.6K
13:52 407.50 407.50 407.20 407.20 0.0K
13:54 407.20 407.20 407.20 407.20 0.0K
13:55 407.10 407.10 407.10 407.10 0.1K
13:56 407.10 407.30 407.10 407.30 0.1K
13:58 407.10 407.25 407.10 407.25 0.0K
13:59 407.40 407.60 407.40 407.60 0.2K
14:00 407.40 407.40 407.40 407.40 0.2K
14:01 407.50 407.50 407.50 407.50 0.1K
14:02 407.40 407.40 407.40 407.40 0.0K
14:03 407.40 407.40 407.40 407.40 0.0K
14:04 407.60 407.60 407.30 407.30 0.0K
14:05 407.30 407.30 407.30 407.30 0.1K
14:06 407.30 407.30 407.30 407.30 0.0K
14:09 407.30 407.60 407.30 407.60 0.2K
14:11 407.75 407.80 407.75 407.80 0.2K
14:12 407.75 407.75 407.75 407.75 0.1K
14:13 407.50 407.50 407.50 407.50 0.1K
14:14 407.00 407.15 407.00 407.15 0.6K
14:18 407.15 407.15 407.15 407.15 0.1K
14:19 407.20 407.20 407.20 407.20 0.0K
14:20 407.25 407.25 407.20 407.20 0.5K
14:21 407.15 407.15 407.15 407.15 0.0K
14:22 407.15 407.15 407.00 407.00 0.2K
14:23 407.00 407.15 407.00 407.15 0.9K
14:24 407.00 407.00 407.00 407.00 0.1K
14:25 407.00 407.15 407.00 407.15 0.3K
14:26 407.15 407.15 407.15 407.15 0.5K
14:28 407.05 407.05 407.05 407.05 0.1K
14:29 407.05 407.05 407.05 407.05 0.0K
14:30 407.10 407.50 407.00 407.10 1.2K
14:31 407.40 407.40 407.40 407.40 0.0K
14:32 407.55 407.55 407.55 407.55 0.0K
14:33 407.95 407.95 407.95 407.95 0.7K
14:34 407.20 407.20 406.85 406.85 3.4K
14:35 406.85 406.95 406.85 406.95 0.0K
14:36 406.95 406.95 406.95 406.95 0.0K
14:37 406.85 406.90 406.85 406.90 0.0K
14:38 407.40 407.40 407.00 407.30 0.3K
14:39 407.00 407.25 407.00 407.25 0.0K
14:41 407.50 407.50 407.35 407.35 0.6K
14:43 407.45 407.45 407.45 407.45 0.0K
14:44 407.10 407.10 407.10 407.10 0.1K
14:45 407.00 407.00 407.00 407.00 0.2K
14:46 407.15 407.15 407.00 407.00 0.2K
14:47 407.20 407.20 407.20 407.20 0.0K
14:48 407.10 407.10 407.10 407.10 2.9K
14:49 407.20 407.20 407.20 407.20 0.0K
14:50 407.30 407.30 407.30 407.30 0.1K
14:51 407.30 407.30 407.30 407.30 0.0K
14:52 407.25 407.35 407.25 407.30 0.2K
14:53 407.45 407.45 407.45 407.45 0.1K
14:54 407.45 407.45 407.45 407.45 0.0K
14:56 407.45 407.45 407.15 407.15 0.4K
14:57 407.50 407.90 407.15 407.90 5.9K
14:58 407.65 407.85 407.65 407.85 0.0K
14:59 407.85 407.85 407.60 407.60 0.1K
15:00 407.50 407.80 407.50 407.55 0.2K
15:01 407.50 407.95 407.50 407.95 1.5K
15:02 407.95 407.95 407.50 407.50 0.3K
15:03 407.70 407.70 407.60 407.60 0.0K
15:04 407.85 408.00 407.85 408.00 0.5K
15:05 408.00 408.00 408.00 408.00 0.8K
15:06 408.00 408.00 407.75 407.75 1.3K
15:07 407.80 407.80 407.80 407.80 0.0K
15:08 407.85 407.85 407.75 407.75 2.5K
15:09 408.00 408.00 408.00 408.00 1.7K
15:10 408.00 408.00 407.80 407.80 1.2K
15:11 407.80 407.80 407.75 407.75 0.1K
15:12 407.70 407.70 407.00 407.00 1.5K
15:13 407.90 407.90 406.65 406.65 2.8K
15:14 406.60 407.70 406.60 407.05 2.9K
15:15 407.05 407.25 407.05 407.05 1.0K
15:16 407.05 407.05 407.00 407.00 1.9K
15:17 407.05 407.50 407.05 407.50 1.7K
15:18 407.60 408.00 407.60 408.00 0.9K
15:19 408.00 408.00 407.80 407.95 11.8K
15:20 408.00 408.15 408.00 408.10 2.6K
15:21 407.90 408.00 407.90 407.90 3.5K
15:22 408.05 408.15 408.05 408.15 0.1K
15:23 408.15 408.15 408.05 408.10 0.4K
15:24 408.05 408.15 408.00 408.10 1.6K
15:25 408.10 408.15 407.90 408.00 1.4K
15:26 408.00 408.15 408.00 408.15 0.4K
15:27 408.25 409.00 408.20 409.00 1.6K
15:28 408.75 409.00 408.75 409.00 1.3K
15:29 409.00 409.00 408.20 408.20 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available