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
09:07 462.90 462.90 462.90 462.90 0.2K
09:15 462.20 462.60 462.20 462.45 0.5K
09:16 462.05 462.45 460.00 460.90 2.3K
09:17 462.45 462.45 460.50 460.50 1.9K
09:18 460.50 460.50 458.35 458.50 1.9K
09:19 458.25 458.35 456.80 456.80 1.5K
09:20 455.65 456.95 455.65 456.80 3.9K
09:21 456.85 458.65 456.85 457.45 0.7K
09:22 458.15 459.35 458.15 459.35 1.4K
09:23 459.15 459.80 459.15 459.80 1.1K
09:24 460.20 461.45 460.20 461.45 1.6K
09:25 461.45 461.45 461.35 461.35 0.2K
09:26 460.60 461.05 460.55 460.55 1.4K
09:27 460.45 460.85 460.35 460.35 3.2K
09:28 460.70 460.70 460.55 460.55 0.4K
09:29 460.80 460.85 460.35 460.35 0.2K
09:30 460.80 461.15 460.80 460.80 1.1K
09:31 461.10 461.10 460.80 460.80 0.1K
09:32 461.35 462.15 461.35 462.15 0.6K
09:33 462.30 462.30 461.90 461.90 0.4K
09:34 462.55 462.85 462.55 462.80 0.9K
09:35 462.25 462.65 462.20 462.65 0.1K
09:37 462.35 462.35 461.75 462.20 0.8K
09:38 462.65 462.65 461.70 461.70 0.1K
09:39 461.65 462.40 461.15 461.15 0.9K
09:40 461.25 461.25 460.95 461.00 1.0K
09:41 460.65 460.65 459.85 460.25 1.3K
09:42 460.90 460.90 460.80 460.80 0.2K
09:43 460.75 460.75 460.10 460.15 0.8K
09:44 459.40 459.80 459.40 459.80 0.3K
09:45 459.85 459.85 459.80 459.80 0.3K
09:46 459.80 459.80 459.80 459.80 0.1K
09:47 459.25 459.25 459.05 459.10 0.3K
09:48 459.40 459.50 459.30 459.30 0.5K
09:49 459.50 460.30 459.50 460.30 0.2K
09:50 460.00 460.60 460.00 460.60 0.7K
09:51 460.80 460.80 460.50 460.50 0.0K
09:52 460.50 460.50 460.15 460.15 0.1K
09:53 460.15 460.35 460.10 460.35 0.1K
09:55 460.30 460.30 460.00 460.00 0.1K
09:56 459.95 460.30 459.95 460.00 0.3K
09:57 459.65 459.80 459.65 459.80 0.3K
09:58 459.40 459.40 459.10 459.10 0.2K
09:59 459.55 459.65 459.40 459.65 0.2K
10:00 459.70 459.75 459.00 459.00 0.4K
10:01 459.15 459.75 458.85 458.85 0.0K
10:02 458.60 459.20 458.60 459.20 1.0K
10:03 459.20 459.55 459.20 459.50 1.0K
10:04 459.10 459.50 459.10 459.30 0.2K
10:05 459.30 459.30 459.30 459.30 0.0K
10:06 459.95 459.95 459.90 459.90 0.2K
10:07 459.65 460.20 459.65 460.20 0.1K
10:08 459.50 459.50 459.10 459.20 0.7K
10:09 459.20 459.20 459.20 459.20 0.0K
10:10 459.20 459.20 459.20 459.20 0.1K
10:11 458.75 458.75 458.75 458.75 0.5K
10:12 459.10 459.10 458.45 458.45 0.4K
10:13 458.60 458.60 458.60 458.60 0.0K
10:14 458.80 458.85 458.75 458.75 0.0K
10:15 458.85 458.85 458.45 458.55 0.5K
10:16 458.55 458.80 458.15 458.80 0.4K
10:17 458.90 458.90 458.90 458.90 0.1K
10:18 458.70 458.80 458.70 458.80 0.0K
10:19 458.95 458.95 458.65 458.65 0.7K
10:21 458.60 458.60 458.30 458.30 0.1K
10:22 458.35 458.55 458.35 458.55 0.0K
10:23 458.15 458.15 458.00 458.00 0.8K
10:24 458.40 458.50 458.05 458.50 0.1K
10:25 457.65 457.75 457.65 457.75 1.3K
10:26 457.65 457.65 457.65 457.65 0.0K
10:27 457.65 458.15 457.10 458.15 0.3K
10:28 458.30 458.30 458.30 458.30 0.1K
10:29 457.60 457.80 457.60 457.80 0.2K
10:30 457.80 457.80 457.35 457.35 0.0K
10:32 457.95 457.95 457.95 457.95 0.1K
10:33 457.05 457.70 457.05 457.70 0.5K
10:34 457.20 457.20 456.95 456.95 0.6K
10:35 456.65 456.70 456.20 456.70 0.2K
10:36 456.20 456.25 456.10 456.15 0.1K
10:37 456.15 456.15 456.15 456.15 0.1K
10:38 456.35 456.60 456.35 456.60 0.0K
10:39 457.05 457.20 457.05 457.20 0.1K
10:40 457.40 457.40 457.10 457.10 0.2K
10:41 457.45 457.45 457.45 457.45 0.0K
10:42 457.55 457.55 457.55 457.55 0.1K
10:43 457.55 457.55 457.55 457.55 0.7K
10:45 457.20 457.20 457.20 457.20 0.2K
10:46 456.90 456.90 456.90 456.90 0.0K
10:47 457.20 457.30 457.15 457.30 3.3K
10:48 457.50 457.50 457.05 457.05 0.2K
10:49 456.75 456.75 456.40 456.40 0.0K
10:51 456.40 456.40 455.85 456.10 0.6K
10:52 455.60 455.80 455.60 455.80 0.1K
10:53 455.60 455.60 455.30 455.30 0.4K
10:56 455.15 455.20 455.15 455.20 0.1K
10:58 455.85 455.85 455.85 455.85 0.8K
10:59 455.65 455.65 455.65 455.65 0.0K
11:00 455.30 455.70 455.30 455.70 0.1K
11:01 455.45 455.45 455.45 455.45 0.0K
11:02 455.25 455.25 455.25 455.25 0.0K
11:03 455.50 455.75 455.50 455.75 0.3K
11:05 456.00 456.45 456.00 456.45 0.1K
11:06 456.15 456.15 455.95 455.95 0.0K
11:07 455.75 455.75 455.40 455.40 0.0K
11:08 455.20 455.20 455.20 455.20 0.0K
11:09 455.75 455.80 455.75 455.80 0.2K
11:12 456.25 456.25 455.80 455.80 0.7K
11:13 455.90 455.90 455.90 455.90 0.6K
11:14 456.05 456.20 456.05 456.20 0.0K
11:17 455.40 455.70 455.40 455.70 1.2K
11:18 455.25 455.25 455.25 455.25 0.1K
11:20 454.80 456.00 454.80 456.00 0.5K
11:22 455.85 455.85 455.30 455.30 0.1K
11:23 455.10 455.10 455.10 455.10 0.4K
11:26 455.15 455.15 455.15 455.15 0.0K
11:27 455.00 455.00 455.00 455.00 0.1K
11:28 454.75 454.75 454.75 454.75 0.0K
11:29 454.50 454.80 454.50 454.80 0.6K
11:30 454.40 454.40 454.15 454.15 0.0K
11:31 453.90 453.90 453.90 453.90 0.1K
11:33 453.60 453.60 453.35 453.35 0.0K
11:34 452.40 453.35 452.40 453.15 1.6K
11:35 453.20 453.70 453.20 453.70 0.1K
11:36 453.65 453.70 453.65 453.70 0.3K
11:38 454.35 454.60 454.35 454.60 0.9K
11:40 454.85 454.85 454.70 454.70 0.1K
11:41 454.80 454.80 454.40 454.40 0.0K
11:42 454.65 454.90 454.65 454.90 0.2K
11:43 454.85 454.95 454.85 454.95 0.0K
11:44 454.65 454.65 454.60 454.60 0.0K
11:46 454.40 454.45 454.35 454.45 0.0K
11:47 454.15 454.20 454.15 454.20 0.1K
11:48 454.35 454.60 453.80 454.30 0.3K
11:49 454.45 454.45 454.45 454.45 0.0K
11:50 454.45 454.45 453.70 453.70 0.1K
11:51 453.80 453.80 453.80 453.80 0.0K
11:54 453.40 453.40 453.15 453.20 0.0K
11:55 453.60 453.60 453.60 453.60 0.0K
11:56 453.55 453.65 453.55 453.65 0.4K
11:57 453.35 453.35 453.35 453.35 0.0K
11:58 453.60 453.60 453.35 453.35 0.0K
11:59 453.45 453.50 453.45 453.50 0.4K
12:00 453.25 453.25 453.25 453.25 0.0K
12:03 453.75 453.75 453.75 453.75 0.2K
12:04 453.85 453.85 453.80 453.80 0.0K
12:05 453.80 453.80 453.80 453.80 0.0K
12:06 453.85 454.35 453.85 454.35 0.0K
12:07 454.30 454.30 454.30 454.30 0.0K
12:09 454.75 454.75 454.75 454.75 0.0K
12:10 454.90 454.90 454.65 454.75 0.1K
12:11 454.55 454.55 454.50 454.55 0.0K
12:12 454.85 454.85 454.50 454.50 0.0K
12:13 454.55 454.55 454.30 454.30 0.4K
12:14 454.20 454.20 453.85 453.85 0.4K
12:15 453.80 453.85 453.65 453.65 0.0K
12:16 453.75 453.80 453.40 453.40 0.1K
12:17 453.35 453.75 453.35 453.75 0.2K
12:19 453.80 453.80 453.75 453.80 0.1K
12:20 453.70 453.70 453.70 453.70 0.0K
12:21 453.65 453.70 453.45 453.60 0.5K
12:22 453.45 453.60 453.15 453.40 0.4K
12:23 452.90 453.20 452.90 453.20 0.3K
12:25 453.35 453.45 453.35 453.45 0.5K
12:27 452.85 452.85 452.85 452.85 0.7K
12:31 452.85 453.10 452.85 453.10 0.3K
12:32 453.10 453.10 453.10 453.10 0.0K
12:34 453.20 453.90 453.20 453.90 0.9K
12:35 454.15 454.15 453.60 453.60 0.2K
12:37 453.95 453.95 453.95 453.95 0.1K
12:38 453.95 453.95 453.95 453.95 0.0K
12:39 453.80 453.80 453.80 453.80 0.1K
12:40 453.65 453.65 453.10 453.30 0.0K
12:41 453.30 453.50 453.15 453.50 0.1K
12:42 454.05 454.05 453.45 453.55 0.7K
12:43 453.45 453.45 453.45 453.45 0.0K
12:44 453.00 453.45 453.00 453.25 0.1K
12:45 453.15 453.15 453.10 453.10 0.1K
12:47 453.45 453.45 453.45 453.45 0.0K
12:48 453.25 454.00 453.25 454.00 0.8K
12:49 453.65 453.85 453.60 453.60 0.8K
12:51 453.60 453.60 453.60 453.60 0.1K
12:52 453.60 453.60 453.60 453.60 0.0K
12:53 453.60 453.60 453.60 453.60 0.0K
12:54 453.60 453.60 453.60 453.60 0.0K
12:55 453.60 454.00 453.60 453.75 0.3K
12:56 453.45 453.45 453.45 453.45 0.0K
12:57 453.55 453.75 453.55 453.55 0.2K
12:58 453.55 453.55 453.55 453.55 0.0K
12:59 453.30 453.35 453.30 453.30 0.0K
13:00 453.15 453.15 453.00 453.00 0.1K
13:02 452.95 452.95 452.95 452.95 0.0K
13:03 453.00 453.00 453.00 453.00 0.2K
13:05 454.00 454.00 454.00 454.00 1.2K
13:06 453.85 453.85 453.60 453.60 0.1K
13:07 453.55 453.55 453.15 453.15 0.4K
13:08 453.30 453.30 453.20 453.20 0.0K
13:09 453.30 453.30 453.30 453.30 0.0K
13:12 453.45 453.45 453.45 453.45 0.1K
13:14 453.65 453.65 453.65 453.65 0.0K
13:16 453.45 453.45 453.25 453.25 0.0K
13:18 452.85 453.00 452.85 453.00 0.3K
13:19 452.70 452.70 452.70 452.70 0.0K
13:20 452.65 453.05 452.65 453.05 0.2K
13:21 453.15 453.35 453.15 453.35 0.0K
13:22 453.25 453.30 452.80 453.20 0.2K
13:25 453.30 453.30 453.00 453.00 0.0K
13:27 453.00 453.00 453.00 453.00 0.0K
13:28 453.15 453.40 453.15 453.40 0.1K
13:29 453.15 453.15 453.15 453.15 0.0K
13:31 452.90 453.35 452.90 453.35 0.1K
13:32 453.45 453.85 453.45 453.60 0.1K
13:33 453.90 453.90 453.55 453.55 1.9K
13:41 453.55 453.55 453.55 453.55 0.1K
13:44 453.50 453.50 453.50 453.50 0.1K
13:46 454.00 454.00 453.00 453.00 1.2K
13:48 452.75 452.75 452.35 452.35 0.2K
13:49 452.50 452.50 451.90 451.90 2.6K
13:50 451.85 451.85 451.85 451.85 0.0K
13:51 451.65 451.65 451.40 451.60 0.3K
13:52 451.35 451.35 449.60 450.20 5.6K
13:53 450.25 452.00 450.25 452.00 0.3K
13:54 451.80 451.80 451.80 451.80 0.0K
13:55 452.40 452.40 451.95 451.95 0.4K
13:56 452.00 452.00 451.40 451.40 0.1K
13:57 451.40 451.55 451.40 451.50 0.4K
13:58 451.05 451.05 451.05 451.05 0.1K
13:59 451.35 451.35 451.20 451.20 0.1K
14:01 451.05 451.05 451.05 451.05 0.1K
14:02 451.50 451.55 451.50 451.55 0.0K
14:04 451.55 451.55 451.50 451.50 0.1K
14:05 451.25 451.25 451.15 451.15 0.0K
14:06 451.20 451.20 451.05 451.05 0.0K
14:07 451.15 451.15 450.85 451.00 0.1K
14:08 450.55 450.55 450.55 450.55 0.4K
14:09 450.60 450.60 450.60 450.60 0.0K
14:10 450.60 450.60 450.60 450.60 0.0K
14:11 450.85 451.05 450.70 451.00 0.6K
14:12 451.00 451.00 451.00 451.00 0.1K
14:13 450.85 450.85 450.85 450.85 0.0K
14:14 450.80 450.80 450.80 450.80 0.0K
14:15 450.55 450.55 450.55 450.55 0.1K
14:16 450.45 450.45 449.70 449.70 0.7K
14:17 449.85 449.85 449.85 449.85 0.0K
14:18 450.00 450.65 450.00 450.65 0.4K
14:19 450.65 450.65 450.40 450.40 0.3K
14:20 450.40 450.45 450.40 450.45 0.1K
14:21 450.45 450.45 450.15 450.45 0.1K
14:22 450.40 450.60 449.75 449.85 0.1K
14:23 449.75 449.75 449.75 449.75 0.0K
14:24 449.90 449.90 449.85 449.85 0.0K
14:25 449.60 449.80 449.50 449.50 0.7K
14:26 449.50 449.55 449.50 449.55 0.0K
14:27 449.70 449.80 449.40 449.40 0.6K
14:28 449.40 449.40 449.40 449.40 0.0K
14:29 449.10 449.40 449.10 449.15 0.2K
14:30 449.55 449.80 449.55 449.80 0.1K
14:31 450.15 450.50 450.15 450.50 0.1K
14:32 450.50 451.10 450.50 450.70 0.9K
14:33 450.70 450.70 450.35 450.40 0.9K
14:34 450.50 450.90 450.50 450.70 0.0K
14:36 450.50 450.50 449.60 449.60 0.7K
14:37 449.90 449.90 449.90 449.90 1.3K
14:38 450.40 450.40 450.10 450.30 1.3K
14:39 450.30 450.35 450.00 450.00 0.2K
14:40 450.45 450.45 450.45 450.45 0.0K
14:41 450.45 450.80 450.15 450.80 0.4K
14:42 450.85 450.85 450.85 450.85 0.0K
14:43 450.85 451.00 450.70 450.85 0.8K
14:44 450.95 451.00 450.45 450.45 0.2K
14:46 450.55 450.90 450.55 450.90 0.6K
14:47 450.95 451.00 450.95 451.00 0.1K
14:48 450.85 451.10 450.80 451.10 0.7K
14:50 451.10 451.10 451.10 451.10 0.0K
14:51 451.30 451.50 450.80 450.80 0.4K
14:52 451.35 451.35 450.95 450.95 0.5K
14:53 451.10 451.10 450.95 450.95 0.3K
14:56 450.95 450.95 450.65 450.90 0.7K
14:57 450.70 450.70 450.70 450.70 0.0K
14:59 450.35 451.45 450.35 451.45 1.7K
15:00 451.45 451.50 450.80 450.80 0.1K
15:01 450.75 450.75 450.75 450.75 0.0K
15:02 451.20 451.20 450.50 450.50 0.3K
15:03 451.05 451.05 451.00 451.00 0.0K
15:04 450.50 450.50 450.40 450.40 0.3K
15:05 450.15 450.55 450.15 450.55 0.2K
15:06 450.55 450.60 450.25 450.45 0.2K
15:07 449.95 450.50 449.95 450.50 1.4K
15:08 450.20 450.60 450.20 450.60 0.7K
15:09 450.60 450.60 450.15 450.15 0.3K
15:11 450.50 450.50 450.50 450.50 0.1K
15:12 450.50 450.55 450.15 450.55 3.5K
15:13 450.55 450.55 450.25 450.25 0.2K
15:14 450.10 450.10 450.05 450.05 0.1K
15:15 450.05 450.05 448.75 449.95 7.2K
15:16 450.25 450.25 450.00 450.15 1.3K
15:17 450.45 450.70 450.45 450.70 0.7K
15:18 451.00 451.00 450.30 450.80 1.7K
15:19 450.85 450.85 450.15 450.15 1.1K
15:20 450.35 450.35 449.65 449.65 1.6K
15:21 449.90 449.95 449.90 449.95 0.8K
15:22 449.85 450.00 449.85 449.90 0.4K
15:23 449.80 449.80 449.75 449.75 0.1K
15:24 449.75 449.75 449.60 449.60 0.9K
15:25 449.75 450.00 449.75 450.00 1.1K
15:26 450.00 450.00 449.60 449.60 0.4K
15:27 449.65 450.00 449.65 449.95 0.6K
15:28 449.60 450.50 449.60 449.65 0.3K
15:29 450.80 452.80 449.20 450.10 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available