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
09:07 412.00 412.00 412.00 412.00 2.7K
09:15 412.00 413.35 411.15 411.85 1.7K
09:16 411.35 411.65 409.00 409.00 2.7K
09:17 408.50 408.70 408.20 408.30 0.9K
09:18 408.70 408.85 408.70 408.85 0.0K
09:19 409.20 409.60 409.00 409.00 0.7K
09:20 408.85 409.80 408.85 409.60 0.9K
09:21 409.65 410.00 408.70 408.70 0.9K
09:22 408.80 408.85 408.30 408.30 0.2K
09:23 406.75 407.80 406.75 407.05 11.2K
09:24 407.40 407.90 407.15 407.90 0.3K
09:25 408.15 408.15 407.45 407.45 1.3K
09:26 406.85 407.05 406.85 407.05 0.7K
09:27 407.20 407.45 407.05 407.20 2.2K
09:28 407.40 407.65 407.40 407.50 3.6K
09:29 407.50 407.55 406.95 407.25 6.0K
09:30 406.85 407.25 406.60 406.60 0.6K
09:31 406.85 407.50 406.85 407.50 0.4K
09:32 407.35 407.35 407.35 407.35 0.0K
09:33 407.70 407.70 407.70 407.70 0.0K
09:34 407.85 407.95 407.85 407.95 0.0K
09:35 408.00 408.00 407.05 407.05 1.3K
09:36 407.40 407.40 406.90 406.90 0.2K
09:37 406.80 406.80 406.00 406.00 0.3K
09:38 405.85 407.00 405.85 407.00 2.1K
09:39 406.35 406.80 406.35 406.80 0.6K
09:40 406.60 406.60 406.60 406.60 0.0K
09:41 405.95 405.95 405.05 405.70 2.6K
09:42 406.00 406.00 405.30 405.30 0.3K
09:43 405.35 405.35 405.35 405.35 0.1K
09:44 405.25 405.50 405.25 405.50 2.8K
09:45 405.15 405.55 404.80 404.80 0.5K
09:46 404.85 404.85 404.85 404.85 0.3K
09:47 405.10 405.20 404.55 404.55 0.7K
09:48 404.65 405.30 404.65 405.30 0.2K
09:49 405.00 405.00 404.55 404.55 0.6K
09:50 404.50 404.90 404.20 404.55 2.3K
09:51 404.55 405.40 404.55 405.40 1.1K
09:52 405.70 405.70 404.85 404.85 0.2K
09:53 405.10 405.10 405.10 405.10 0.1K
09:54 404.85 404.85 404.85 404.85 0.0K
09:55 404.80 405.40 404.80 405.40 0.3K
09:56 405.20 405.25 405.10 405.25 0.6K
09:57 405.25 405.25 405.25 405.25 0.1K
09:58 405.50 405.85 405.50 405.85 0.4K
09:59 406.25 406.80 406.25 406.25 0.5K
10:00 406.55 406.55 406.10 406.10 1.6K
10:01 405.80 406.20 405.80 406.20 1.9K
10:02 406.00 406.00 405.85 405.85 0.1K
10:04 406.20 406.20 406.20 406.20 0.1K
10:06 405.75 405.75 405.70 405.70 0.1K
10:07 405.30 405.30 405.30 405.30 0.2K
10:08 405.70 406.00 405.65 405.65 0.1K
10:09 406.00 406.00 406.00 406.00 0.0K
10:10 405.45 405.45 405.45 405.45 0.3K
10:11 405.65 405.65 405.45 405.45 0.0K
10:12 405.65 406.00 405.65 406.00 0.5K
10:13 405.50 405.50 405.50 405.50 0.2K
10:14 405.75 405.80 405.75 405.80 0.0K
10:15 405.50 405.95 405.50 405.95 0.1K
10:16 405.95 406.00 405.50 405.95 0.2K
10:17 405.55 406.00 405.55 406.00 0.1K
10:18 405.85 406.10 405.75 406.10 0.1K
10:19 405.90 406.30 405.90 406.30 0.0K
10:20 406.00 406.45 406.00 406.45 0.0K
10:21 406.80 406.80 406.80 406.80 0.2K
10:22 406.20 406.20 405.45 405.85 1.1K
10:23 406.25 406.25 405.70 405.80 0.2K
10:24 405.85 405.85 405.75 405.75 0.3K
10:26 405.85 406.00 405.85 406.00 0.0K
10:27 406.70 406.70 406.40 406.60 0.8K
10:28 406.30 406.50 406.30 406.50 0.3K
10:29 406.50 406.50 406.50 406.50 0.0K
10:30 406.10 406.10 406.00 406.00 1.7K
10:31 405.95 405.95 405.95 405.95 0.1K
10:32 406.00 406.30 406.00 406.30 0.4K
10:33 406.15 406.15 406.15 406.15 0.1K
10:34 406.15 406.15 406.00 406.00 0.8K
10:35 405.85 406.00 405.85 406.00 0.0K
10:36 406.00 406.00 405.65 405.65 0.2K
10:37 405.65 405.65 405.65 405.65 0.1K
10:38 405.90 405.95 405.45 405.45 0.4K
10:39 406.15 406.15 405.75 405.75 0.1K
10:40 405.95 405.95 405.95 405.95 0.0K
10:41 405.45 405.45 405.10 405.10 0.9K
10:42 405.40 405.40 405.40 405.40 0.0K
10:43 405.40 405.40 405.40 405.40 0.1K
10:45 405.25 405.25 405.25 405.25 0.0K
10:46 405.60 405.60 405.30 405.30 0.1K
10:47 405.55 405.60 405.30 405.30 0.2K
10:48 405.70 405.70 405.45 405.45 0.1K
10:50 405.45 405.45 405.45 405.45 0.8K
10:51 405.85 405.85 405.55 405.55 0.0K
10:52 405.85 405.85 405.85 405.85 0.0K
10:54 405.50 405.50 405.50 405.50 0.0K
10:57 405.20 405.50 405.20 405.50 0.1K
10:58 405.50 405.50 405.50 405.50 0.0K
10:59 405.50 405.50 405.50 405.50 0.0K
11:00 405.50 405.50 405.50 405.50 0.0K
11:01 406.00 406.95 406.00 406.95 2.8K
11:02 406.30 406.30 406.10 406.10 0.1K
11:05 406.00 406.00 406.00 406.00 0.0K
11:06 406.00 406.00 406.00 406.00 0.2K
11:08 406.00 406.00 406.00 406.00 0.0K
11:09 405.80 406.00 405.80 406.00 0.4K
11:10 406.00 406.00 406.00 406.00 0.1K
11:11 406.00 406.00 406.00 406.00 0.3K
11:12 406.05 406.05 406.05 406.05 0.0K
11:13 406.00 406.00 406.00 406.00 0.1K
11:14 406.00 406.00 406.00 406.00 0.0K
11:15 406.00 406.00 406.00 406.00 0.0K
11:16 406.00 406.00 405.75 405.80 0.1K
11:17 406.00 406.00 406.00 406.00 0.2K
11:18 405.95 405.95 405.95 405.95 0.0K
11:19 405.60 405.60 405.60 405.60 0.1K
11:20 405.80 405.80 405.25 405.25 0.3K
11:21 405.25 405.25 405.25 405.25 0.0K
11:22 405.60 405.60 405.60 405.60 0.0K
11:23 405.05 405.45 405.05 405.45 1.0K
11:24 405.10 405.45 405.10 405.45 0.1K
11:25 405.05 405.45 405.05 405.15 0.5K
11:26 405.50 405.50 405.50 405.50 0.0K
11:27 405.20 405.55 405.20 405.55 0.1K
11:28 405.55 405.55 405.10 405.10 0.3K
11:30 405.15 405.15 405.15 405.15 0.0K
11:31 405.55 405.55 405.25 405.45 0.1K
11:35 405.45 405.45 405.45 405.45 0.1K
11:36 405.75 405.75 405.75 405.75 0.0K
11:37 405.55 405.75 405.55 405.75 0.1K
11:38 405.85 406.05 405.85 406.05 0.5K
11:39 406.35 406.35 406.35 406.35 4.1K
11:40 406.65 407.30 406.65 407.30 4.1K
11:41 407.35 407.35 407.35 407.35 0.1K
11:42 406.85 407.50 406.50 407.10 2.2K
11:43 406.75 406.75 406.75 406.75 0.5K
11:44 406.70 406.70 406.55 406.55 0.1K
11:45 407.05 407.05 407.05 407.05 0.0K
11:46 407.95 407.95 406.80 406.80 1.1K
11:47 406.45 406.45 406.45 406.45 0.0K
11:48 406.50 406.50 406.50 406.50 0.0K
11:51 406.45 406.45 406.45 406.45 0.0K
11:52 407.00 407.05 407.00 407.05 0.5K
11:53 407.30 407.80 407.30 407.60 0.3K
11:55 407.40 407.40 407.40 407.40 0.0K
11:56 407.40 408.55 407.40 408.00 1.2K
11:57 407.35 408.05 407.35 408.05 0.3K
11:58 407.55 407.90 407.55 407.85 0.0K
11:59 407.90 407.90 407.30 407.30 0.3K
12:00 406.80 406.80 406.80 406.80 0.5K
12:01 407.05 407.05 407.05 407.05 0.0K
12:02 407.05 407.05 407.05 407.05 0.0K
12:03 407.05 407.30 407.05 407.30 0.1K
12:04 407.00 407.00 407.00 407.00 0.1K
12:05 407.45 407.50 407.10 407.50 0.1K
12:06 407.50 407.50 407.50 407.50 0.1K
12:07 407.50 407.50 407.50 407.50 0.0K
12:08 407.50 407.50 407.50 407.50 0.1K
12:09 407.05 407.05 407.05 407.05 0.7K
12:10 407.30 407.30 407.05 407.05 0.0K
12:11 406.25 406.25 406.25 406.25 0.5K
12:12 406.25 406.25 406.25 406.25 0.0K
12:13 406.25 406.25 406.25 406.25 1.1K
12:15 406.80 406.80 406.00 406.20 0.3K
12:16 406.60 406.60 406.05 406.05 0.1K
12:17 406.35 406.35 406.35 406.35 0.0K
12:18 406.00 406.00 406.00 406.00 0.6K
12:21 406.05 406.05 406.00 406.00 0.4K
12:22 406.05 406.05 405.65 405.65 0.2K
12:23 406.05 406.05 406.05 406.05 0.0K
12:24 406.00 406.00 406.00 406.00 0.0K
12:25 406.00 406.00 406.00 406.00 0.0K
12:26 406.00 406.00 405.55 405.55 0.2K
12:27 405.80 405.80 405.80 405.80 0.1K
12:28 405.95 405.95 405.65 405.65 0.1K
12:29 405.90 405.90 405.45 405.45 0.1K
12:30 405.45 405.85 405.45 405.85 0.0K
12:31 405.30 405.80 405.25 405.80 0.2K
12:33 405.85 405.85 405.85 405.85 0.0K
12:34 405.85 406.00 405.85 406.00 0.1K
12:36 405.95 405.95 405.95 405.95 0.0K
12:37 406.00 406.00 406.00 406.00 0.0K
12:38 405.90 405.90 405.55 405.55 0.0K
12:39 405.40 405.40 405.40 405.40 0.0K
12:40 405.40 405.40 405.00 405.40 0.8K
12:41 405.40 406.00 405.40 406.00 0.4K
12:42 405.50 405.50 405.50 405.50 0.0K
12:44 405.70 405.85 405.70 405.85 0.1K
12:46 405.85 406.15 405.85 406.15 2.7K
12:47 406.20 406.20 406.20 406.20 0.2K
12:48 406.40 406.40 406.40 406.40 0.1K
12:50 407.05 407.05 406.50 406.65 1.7K
12:51 406.55 406.75 406.55 406.75 0.0K
12:52 406.75 406.75 406.75 406.75 0.0K
12:53 406.30 406.30 406.05 406.05 0.2K
12:54 406.05 406.05 406.05 406.05 0.0K
12:56 406.45 406.45 406.45 406.45 0.0K
12:58 406.45 406.45 406.35 406.35 0.1K
12:59 406.35 406.35 406.35 406.35 0.0K
13:00 406.45 407.05 406.45 407.05 0.2K
13:01 406.60 406.60 406.60 406.60 0.0K
13:03 406.40 406.40 406.40 406.40 0.0K
13:04 406.40 406.40 406.40 406.40 0.1K
13:06 406.60 406.60 406.60 406.60 0.0K
13:07 407.05 407.05 406.60 406.60 0.1K
13:09 406.60 406.60 406.60 406.60 0.0K
13:10 406.55 406.55 406.55 406.55 0.0K
13:11 406.55 406.55 406.50 406.50 0.1K
13:13 406.30 406.30 406.30 406.30 0.1K
13:14 406.15 406.15 406.15 406.15 0.0K
13:15 406.30 406.30 406.30 406.30 0.1K
13:16 406.35 406.35 406.35 406.35 0.0K
13:19 405.65 405.65 405.65 405.65 0.1K
13:20 405.65 405.65 405.65 405.65 0.1K
13:21 405.55 405.55 405.50 405.50 0.3K
13:22 405.50 405.50 405.50 405.50 0.3K
13:23 405.50 405.80 405.50 405.80 0.2K
13:25 405.35 405.35 405.30 405.30 0.2K
13:26 405.65 405.85 405.65 405.85 0.7K
13:27 406.15 406.15 406.15 406.15 0.0K
13:28 405.70 405.70 405.70 405.70 0.0K
13:29 405.70 405.70 405.70 405.70 0.2K
13:30 405.55 405.55 405.55 405.55 0.0K
13:32 405.85 406.00 405.85 406.00 0.0K
13:33 405.85 406.00 405.85 406.00 0.0K
13:36 406.00 406.30 406.00 406.30 0.3K
13:37 405.90 405.90 405.90 405.90 0.0K
13:38 405.90 405.90 405.90 405.90 0.0K
13:39 405.95 405.95 405.90 405.90 0.1K
13:42 406.20 406.20 405.90 405.90 0.0K
13:43 405.90 405.90 405.90 405.90 0.0K
13:45 405.90 405.90 405.90 405.90 0.0K
13:46 405.90 405.90 405.90 405.90 0.1K
13:48 406.15 406.15 406.15 406.15 0.0K
13:51 405.80 406.00 405.80 406.00 0.2K
13:53 406.35 406.35 406.35 406.35 0.2K
13:54 406.35 406.35 406.35 406.35 0.1K
13:55 406.35 406.35 406.35 406.35 0.0K
13:56 406.35 406.35 406.35 406.35 0.3K
13:58 406.85 406.85 406.85 406.85 0.2K
13:59 406.35 406.35 406.15 406.15 0.1K
14:00 406.55 406.55 406.55 406.55 0.0K
14:01 406.35 406.35 406.35 406.35 0.0K
14:03 406.20 406.20 406.20 406.20 0.0K
14:04 406.55 406.55 406.55 406.55 0.0K
14:05 406.55 406.60 406.20 406.20 0.1K
14:06 406.00 406.15 406.00 406.15 1.0K
14:07 406.10 406.10 406.10 406.10 0.0K
14:09 405.85 405.85 405.85 405.85 0.2K
14:12 406.25 406.25 406.05 406.05 1.4K
14:13 406.05 406.05 406.05 406.05 0.1K
14:14 405.80 405.80 405.80 405.80 0.9K
14:15 405.75 405.75 405.75 405.75 0.0K
14:16 405.75 406.25 405.75 406.25 3.5K
14:18 406.05 406.05 406.05 406.05 0.1K
14:20 406.40 406.40 406.40 406.40 0.0K
14:22 406.50 406.50 406.50 406.50 0.0K
14:23 406.70 406.70 406.70 406.70 0.0K
14:24 406.35 406.35 406.35 406.35 0.0K
14:25 406.35 406.35 406.35 406.35 1.5K
14:27 406.40 406.40 406.40 406.40 0.1K
14:29 406.65 406.65 406.65 406.65 0.0K
14:30 406.75 406.80 406.75 406.80 0.0K
14:31 406.80 406.80 406.80 406.80 0.5K
14:32 406.65 406.65 406.65 406.65 0.0K
14:34 406.90 406.90 406.60 406.60 0.0K
14:35 407.00 407.00 407.00 407.00 0.0K
14:36 407.00 407.00 407.00 407.00 0.0K
14:37 406.70 406.80 406.70 406.80 0.4K
14:39 406.75 406.75 406.75 406.75 0.0K
14:40 406.60 406.75 406.40 406.40 0.3K
14:41 406.75 406.75 406.75 406.75 0.0K
14:42 406.50 406.50 406.50 406.50 0.2K
14:43 406.70 406.70 406.45 406.45 0.0K
14:44 406.80 406.80 406.55 406.55 0.6K
14:45 406.95 407.05 406.95 407.05 0.2K
14:46 406.60 406.60 406.50 406.50 0.8K
14:49 406.50 406.50 406.50 406.50 0.1K
14:50 406.40 406.50 406.40 406.50 0.3K
14:51 406.50 406.50 406.50 406.50 0.0K
14:52 406.50 407.05 406.50 407.05 0.3K
14:53 406.70 406.70 406.70 406.70 0.0K
14:54 406.35 407.00 406.35 407.00 0.3K
14:55 406.95 406.95 406.55 406.55 0.2K
14:56 406.15 406.15 406.15 406.15 0.1K
14:58 406.70 406.70 406.45 406.45 0.0K
14:59 406.45 406.75 406.45 406.75 0.7K
15:00 406.75 407.05 406.75 407.05 0.2K
15:01 407.05 407.05 406.80 407.00 0.1K
15:02 406.15 406.75 406.15 406.75 0.8K
15:03 406.80 406.80 406.30 406.30 0.2K
15:04 406.75 406.75 406.35 406.35 0.1K
15:05 406.35 406.35 406.35 406.35 0.0K
15:06 406.35 406.35 406.35 406.35 0.4K
15:07 405.85 405.85 405.85 405.85 4.3K
15:09 405.70 406.00 405.70 406.00 0.1K
15:10 406.00 406.00 406.00 406.00 0.1K
15:11 405.70 405.70 405.70 405.70 0.2K
15:12 405.70 406.00 405.65 405.65 0.2K
15:13 406.00 406.00 406.00 406.00 0.1K
15:14 405.75 405.75 405.70 405.70 0.2K
15:15 405.55 405.70 405.55 405.70 0.2K
15:16 405.70 405.75 405.55 405.75 0.5K
15:17 405.40 405.40 405.40 405.40 0.4K
15:18 405.50 405.50 404.85 405.00 4.5K
15:19 405.70 406.20 405.45 405.65 0.7K
15:20 405.30 405.85 405.15 405.15 2.9K
15:21 405.15 405.50 405.15 405.25 0.2K
15:22 405.65 405.70 405.65 405.70 0.2K
15:23 405.45 405.45 405.45 405.45 0.2K
15:24 405.45 405.45 405.40 405.40 0.7K
15:25 405.40 405.70 405.40 405.70 0.2K
15:26 405.40 405.65 405.30 405.35 1.1K
15:27 405.40 405.60 405.25 405.60 0.8K
15:28 405.65 405.65 405.00 405.40 0.6K
15:29 405.40 405.95 405.00 405.55 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available