Kolte-Patil Developers

KOLT
🏛️ india →
433.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 463.50 463.50 463.50 463.50 1.1K
09:15 460.05 462.55 459.45 462.55 2.4K
09:16 461.70 462.35 461.70 461.75 1.1K
09:17 461.25 461.70 460.85 461.50 1.9K
09:18 462.30 463.00 462.20 462.20 1.3K
09:19 462.15 462.65 462.15 462.65 0.1K
09:20 462.20 462.60 461.80 462.60 2.6K
09:21 462.55 462.55 462.55 462.55 0.1K
09:22 462.80 462.95 462.75 462.75 0.1K
09:23 462.00 462.00 461.30 461.30 0.4K
09:24 461.30 461.30 460.65 460.65 0.3K
09:25 460.80 460.80 460.65 460.65 0.1K
09:26 461.70 462.65 461.70 462.35 3.0K
09:27 463.00 463.00 462.35 462.35 1.7K
09:28 462.65 462.65 462.15 462.20 0.4K
09:29 462.45 462.45 461.95 462.00 0.3K
09:30 462.45 462.60 462.00 462.20 0.8K
09:31 462.40 462.40 461.40 461.45 0.1K
09:32 461.35 462.05 461.35 462.05 0.4K
09:33 461.80 462.50 461.80 462.50 0.2K
09:34 462.50 465.15 462.50 464.90 6.6K
09:35 464.45 464.95 462.35 463.15 8.3K
09:36 463.75 463.75 463.00 463.45 0.9K
09:37 463.20 464.25 463.20 464.00 9.1K
09:38 463.85 464.00 461.55 461.55 14.4K
09:39 461.45 461.50 460.65 460.65 1.3K
09:40 460.95 461.55 460.95 461.40 0.8K
09:41 461.50 461.65 461.20 461.65 0.7K
09:42 461.25 461.25 461.25 461.25 0.0K
09:43 461.35 461.35 460.90 460.90 0.9K
09:44 460.85 460.85 460.35 460.35 0.5K
09:45 459.05 460.15 459.05 459.50 0.8K
09:46 459.80 460.05 459.80 460.05 0.0K
09:47 460.10 460.40 459.45 459.45 0.1K
09:48 460.15 460.15 460.15 460.15 0.0K
09:49 459.65 460.50 459.65 460.50 0.6K
09:50 460.55 460.55 459.85 460.30 2.9K
09:51 460.30 460.30 459.90 459.90 0.0K
09:53 460.85 460.85 460.85 460.85 0.0K
09:55 460.80 460.80 459.95 459.95 0.2K
09:56 459.30 460.35 459.30 460.00 0.4K
09:58 459.25 459.25 458.40 458.40 1.4K
09:59 459.00 459.05 458.60 458.95 1.3K
10:02 459.10 459.10 459.10 459.10 0.0K
10:05 459.20 459.20 459.20 459.20 0.1K
10:06 459.00 459.20 459.00 459.20 0.1K
10:07 459.95 459.95 459.95 459.95 0.7K
10:08 459.95 460.30 459.80 460.30 0.2K
10:10 459.85 459.85 459.85 459.85 0.0K
10:12 460.25 460.30 460.25 460.30 0.2K
10:13 459.95 459.95 459.90 459.90 0.0K
10:15 460.35 460.35 460.35 460.35 0.1K
10:16 460.30 460.30 460.30 460.30 0.0K
10:17 460.40 460.50 460.40 460.50 0.4K
10:18 460.25 460.50 460.25 460.50 0.0K
10:19 460.60 460.60 460.60 460.60 0.2K
10:20 459.10 459.10 458.15 458.15 5.2K
10:21 458.20 458.20 458.20 458.20 0.2K
10:22 458.80 458.95 458.30 458.30 0.4K
10:23 458.25 458.25 458.25 458.25 0.0K
10:24 458.30 459.15 458.30 459.15 0.6K
10:25 459.00 459.00 459.00 459.00 0.0K
10:26 458.90 458.90 458.50 458.50 0.1K
10:28 458.30 458.30 458.25 458.25 0.3K
10:30 458.70 458.75 458.25 458.25 0.2K
10:31 458.45 458.45 458.15 458.15 0.0K
10:32 457.75 458.35 457.75 458.35 0.0K
10:33 458.30 458.30 458.25 458.25 0.1K
10:34 458.35 458.35 457.95 457.95 0.0K
10:35 457.85 457.85 457.10 457.70 0.5K
10:36 457.80 457.80 457.80 457.80 0.0K
10:38 457.45 457.75 457.45 457.75 0.5K
10:39 457.90 458.00 457.90 458.00 0.2K
10:40 457.75 457.75 457.75 457.75 0.0K
10:41 457.70 457.85 457.60 457.85 0.6K
10:42 457.85 457.85 457.85 457.85 0.0K
10:43 458.05 458.20 457.90 458.20 0.6K
10:44 458.20 458.20 457.75 458.00 0.1K
10:45 457.80 457.90 457.05 457.85 0.9K
10:46 457.55 457.55 457.55 457.55 0.0K
10:47 457.30 457.30 457.30 457.30 0.0K
10:48 457.60 457.60 457.25 457.25 0.2K
10:49 457.65 457.65 457.65 457.65 0.0K
10:50 457.90 457.90 457.80 457.80 0.1K
10:51 458.40 458.40 458.25 458.25 1.3K
10:52 458.50 458.75 458.45 458.75 0.4K
10:53 458.40 458.40 458.40 458.40 0.0K
10:54 458.15 458.15 457.80 457.80 0.1K
10:55 457.80 458.10 457.80 458.10 0.4K
10:57 457.45 457.45 457.20 457.20 2.2K
10:58 456.85 456.85 456.85 456.85 0.1K
10:59 457.00 457.00 456.80 456.95 0.5K
11:00 456.65 456.70 456.65 456.70 0.0K
11:01 456.80 456.85 456.40 456.85 0.7K
11:02 456.65 456.85 456.65 456.85 0.4K
11:03 457.10 457.10 456.80 456.80 0.1K
11:04 456.50 456.55 456.50 456.55 0.2K
11:05 456.25 457.10 456.25 456.60 0.8K
11:06 457.05 457.05 457.05 457.05 0.0K
11:07 457.40 457.40 457.05 457.05 0.5K
11:08 456.80 456.80 456.70 456.70 0.0K
11:09 456.65 456.80 456.65 456.80 0.0K
11:11 456.25 456.25 456.25 456.25 0.0K
11:12 456.65 456.65 456.65 456.65 0.0K
11:14 456.25 456.25 456.25 456.25 0.3K
11:15 456.10 456.10 455.90 455.90 0.1K
11:16 455.95 456.25 455.95 456.25 0.1K
11:17 455.95 456.60 455.95 456.60 0.1K
11:18 456.15 456.15 455.85 455.85 0.2K
11:19 456.40 456.80 456.15 456.20 1.4K
11:21 456.00 456.00 456.00 456.00 0.1K
11:22 456.45 456.45 456.20 456.25 0.1K
11:23 456.50 456.50 455.85 455.85 0.3K
11:24 455.75 455.75 455.75 455.75 0.1K
11:25 455.75 455.75 455.75 455.75 0.1K
11:26 456.40 457.00 456.40 456.75 2.0K
11:27 456.65 456.65 456.65 456.65 0.0K
11:28 456.60 456.60 456.15 456.15 0.2K
11:29 456.20 456.20 456.20 456.20 0.0K
11:30 456.25 456.25 455.85 455.85 0.1K
11:31 456.35 456.75 456.35 456.75 0.2K
11:32 457.20 457.20 457.15 457.15 0.2K
11:34 456.70 457.20 456.70 457.20 1.0K
11:35 457.45 457.45 457.05 457.05 0.1K
11:36 457.00 457.00 456.55 456.55 0.1K
11:38 456.20 456.20 456.05 456.05 0.0K
11:39 456.40 456.40 456.40 456.40 0.1K
11:40 456.60 457.15 456.45 457.15 0.1K
11:41 457.15 457.15 457.15 457.15 0.0K
11:43 457.20 457.20 456.75 456.75 0.1K
11:44 457.15 457.45 457.00 457.30 0.2K
11:46 457.60 457.60 457.25 457.25 0.1K
11:47 457.30 457.30 457.30 457.30 0.0K
11:48 457.20 457.20 456.80 456.80 0.5K
11:49 457.30 457.30 457.00 457.00 0.2K
11:50 457.05 457.05 457.05 457.05 0.0K
11:52 457.50 457.50 457.50 457.50 0.0K
11:54 457.70 457.70 457.70 457.70 0.0K
11:55 457.35 457.70 457.35 457.70 0.0K
11:56 458.10 458.10 457.80 457.80 1.1K
11:57 457.75 457.75 457.45 457.45 0.1K
11:59 457.10 457.75 457.10 457.75 0.1K
12:01 457.50 457.50 457.50 457.50 0.3K
12:02 457.50 457.50 457.50 457.50 0.0K
12:05 456.55 456.55 456.50 456.50 1.1K
12:06 456.30 456.30 456.30 456.30 0.0K
12:07 456.25 456.25 456.25 456.25 0.0K
12:08 456.60 456.60 456.60 456.60 0.1K
12:09 456.60 456.60 456.15 456.15 0.1K
12:10 456.45 456.45 456.10 456.40 0.2K
12:11 456.40 456.40 456.40 456.40 0.1K
12:14 456.10 456.10 456.10 456.10 0.0K
12:15 456.05 456.05 456.05 456.05 0.0K
12:16 455.95 456.75 455.75 456.75 2.0K
12:17 456.70 456.90 456.70 456.75 0.9K
12:19 457.00 457.00 457.00 457.00 0.1K
12:20 456.45 456.45 456.40 456.40 0.1K
12:22 456.90 456.90 456.90 456.90 0.1K
12:24 456.55 456.55 456.55 456.55 0.2K
12:25 456.55 456.55 456.55 456.55 0.0K
12:27 456.25 456.25 456.05 456.05 0.1K
12:28 456.20 456.20 456.20 456.20 0.0K
12:29 456.55 456.70 456.55 456.70 0.4K
12:31 457.15 457.15 456.90 456.90 0.9K
12:32 456.85 456.85 456.85 456.85 0.0K
12:34 456.40 456.40 456.20 456.20 0.0K
12:35 456.15 456.15 456.15 456.15 0.0K
12:36 456.00 456.55 456.00 456.55 0.3K
12:38 456.55 456.65 456.55 456.65 0.3K
12:39 455.85 456.20 455.85 456.20 0.1K
12:43 456.45 456.45 456.45 456.45 0.0K
12:48 456.45 456.70 456.45 456.70 0.6K
12:49 456.25 456.25 456.25 456.25 0.0K
12:50 456.35 456.35 456.35 456.35 0.0K
12:51 456.25 456.25 456.25 456.25 0.1K
12:52 456.50 456.55 456.50 456.55 0.1K
12:54 456.80 456.80 456.60 456.60 0.5K
12:55 456.80 456.80 456.55 456.55 0.2K
12:56 456.80 456.80 456.80 456.80 0.0K
12:57 456.70 456.75 456.70 456.75 0.2K
12:59 456.80 456.80 456.80 456.80 0.1K
13:00 456.80 456.80 456.80 456.80 0.0K
13:02 456.80 457.05 456.80 457.05 0.4K
13:03 457.40 457.40 457.40 457.40 0.0K
13:04 457.35 457.35 456.75 456.75 0.2K
13:06 456.30 456.30 456.25 456.25 0.1K
13:07 456.90 456.90 456.90 456.90 0.1K
13:08 456.80 457.10 456.80 457.10 0.4K
13:09 457.25 457.25 456.65 456.65 0.1K
13:12 456.75 456.75 456.75 456.75 0.0K
13:13 456.65 456.65 456.60 456.60 0.1K
13:15 456.00 456.90 456.00 456.55 0.9K
13:16 456.35 456.55 456.35 456.40 0.6K
13:17 456.15 456.15 456.15 456.15 0.1K
13:18 456.00 456.00 456.00 456.00 0.0K
13:19 457.40 457.85 457.40 457.85 4.5K
13:20 457.65 457.85 457.65 457.85 0.9K
13:21 457.40 457.40 456.85 456.85 0.2K
13:22 456.60 456.65 456.60 456.65 0.5K
13:23 456.65 456.65 456.20 456.20 0.1K
13:24 456.15 456.15 456.15 456.15 0.0K
13:25 456.65 456.65 456.65 456.65 0.0K
13:26 456.20 456.20 456.20 456.20 0.0K
13:27 456.55 457.05 456.55 456.70 0.6K
13:28 456.65 456.65 456.65 456.65 0.0K
13:29 457.10 457.10 457.10 457.10 0.1K
13:30 457.10 457.10 457.10 457.10 0.0K
13:33 457.25 457.25 456.65 456.65 0.2K
13:34 456.50 456.50 456.50 456.50 0.1K
13:39 456.35 456.85 456.35 456.85 0.0K
13:40 457.25 457.25 457.00 457.00 0.3K
13:42 457.00 457.10 457.00 457.10 0.4K
13:44 457.00 457.00 456.75 456.85 0.2K
13:45 456.85 457.00 456.85 457.00 0.2K
13:47 456.60 456.60 456.60 456.60 0.0K
13:48 456.60 457.00 456.60 457.00 0.1K
13:49 456.05 456.05 456.05 456.05 1.0K
13:50 456.70 456.70 456.70 456.70 0.1K
13:51 456.80 456.80 456.80 456.80 0.1K
13:52 456.55 456.55 456.55 456.55 0.1K
13:54 456.55 457.00 456.45 456.45 0.4K
13:55 457.40 457.40 457.35 457.35 0.9K
13:56 458.90 458.90 457.90 457.90 2.5K
13:57 458.05 458.10 458.05 458.10 0.1K
13:58 458.10 458.25 457.70 458.25 0.3K
13:59 458.55 458.65 458.55 458.65 0.4K
14:00 458.75 458.85 458.75 458.85 0.1K
14:01 458.85 458.85 457.50 458.50 1.2K
14:02 458.50 458.70 458.50 458.70 0.2K
14:03 459.15 459.15 458.90 458.95 0.6K
14:04 458.65 459.00 458.65 459.00 0.2K
14:05 459.00 459.00 458.70 458.95 0.7K
14:06 459.00 459.10 459.00 459.00 0.2K
14:07 459.00 459.00 459.00 459.00 0.1K
14:08 459.00 459.00 458.70 458.80 0.7K
14:09 459.00 459.00 459.00 459.00 0.6K
14:10 459.00 459.00 458.45 458.45 0.2K
14:11 458.50 458.60 458.50 458.60 0.1K
14:12 458.70 458.85 458.70 458.85 0.1K
14:13 458.85 459.45 458.85 459.15 1.0K
14:14 459.00 459.00 458.50 458.95 0.3K
14:15 458.95 459.00 458.95 459.00 0.1K
14:16 459.00 459.05 459.00 459.00 0.3K
14:17 459.00 459.40 459.00 459.40 0.3K
14:18 459.40 459.40 459.40 459.40 0.0K
14:20 459.00 459.00 459.00 459.00 0.1K
14:21 459.00 459.45 459.00 459.45 0.1K
14:22 459.45 459.45 459.45 459.45 0.2K
14:23 459.30 459.30 458.95 458.95 0.2K
14:24 459.00 459.00 459.00 459.00 0.1K
14:25 459.00 459.00 458.65 459.00 0.8K
14:26 459.30 459.45 459.30 459.45 1.9K
14:27 458.70 458.70 458.70 458.70 0.7K
14:28 459.00 459.00 459.00 459.00 0.2K
14:29 459.10 459.20 459.10 459.20 0.3K
14:31 459.55 459.55 459.55 459.55 0.1K
14:32 459.55 459.55 459.55 459.55 0.1K
14:34 459.50 459.50 459.50 459.50 0.1K
14:35 459.00 459.00 458.85 458.85 1.4K
14:36 458.85 459.00 458.85 459.00 0.5K
14:37 459.00 459.00 458.60 459.00 0.3K
14:38 458.70 459.00 458.70 459.00 0.3K
14:39 459.00 459.05 459.00 459.05 0.1K
14:40 459.05 459.05 459.00 459.00 0.1K
14:41 459.00 459.00 458.75 458.75 2.4K
14:42 459.15 459.15 459.15 459.15 0.0K
14:44 459.00 459.40 459.00 459.40 0.2K
14:45 459.00 459.00 459.00 459.00 0.3K
14:46 459.40 459.50 459.00 459.50 1.5K
14:47 459.40 459.40 458.95 458.95 0.1K
14:48 458.95 458.95 458.95 458.95 0.1K
14:49 459.00 459.00 459.00 459.00 0.1K
14:50 459.00 459.00 459.00 459.00 0.1K
14:51 459.00 459.00 459.00 459.00 0.1K
14:52 459.00 459.35 459.00 459.35 0.0K
14:53 459.35 459.35 459.35 459.35 0.2K
14:54 459.35 459.50 459.15 459.15 0.2K
14:55 459.45 459.45 459.40 459.40 0.2K
14:56 459.40 459.45 459.40 459.45 0.4K
14:57 459.45 459.45 459.45 459.45 0.2K
14:58 459.45 459.45 459.15 459.40 0.2K
14:59 459.40 459.40 459.10 459.10 0.2K
15:00 459.05 459.05 459.00 459.05 0.4K
15:01 459.05 459.35 459.05 459.35 0.2K
15:02 459.00 459.25 459.00 459.25 0.3K
15:03 459.25 459.25 458.75 459.00 0.5K
15:04 458.50 458.95 458.50 458.95 0.5K
15:05 458.95 458.95 458.95 458.95 0.2K
15:06 458.95 459.00 458.95 458.95 0.1K
15:07 458.95 458.95 458.60 458.60 0.1K
15:08 458.60 458.60 458.30 458.50 1.0K
15:09 458.50 458.65 458.50 458.65 0.8K
15:10 458.55 458.95 458.45 458.95 0.9K
15:11 458.80 459.00 458.40 458.40 0.7K
15:12 458.40 458.45 458.30 458.30 0.2K
15:13 458.75 458.75 458.55 458.75 0.2K
15:14 458.75 458.75 458.40 458.70 0.1K
15:15 458.75 458.75 458.75 458.75 0.2K
15:16 458.35 458.65 458.35 458.65 0.2K
15:17 458.45 458.75 458.40 458.75 0.5K
15:18 458.95 458.95 458.30 458.35 0.7K
15:19 458.30 458.45 458.10 458.45 0.9K
15:20 458.75 459.00 458.50 459.00 0.3K
15:21 459.00 459.10 458.60 458.80 0.6K
15:22 458.60 458.60 458.30 458.30 0.7K
15:23 458.60 458.70 458.30 458.70 0.3K
15:24 458.70 458.90 458.35 458.40 0.5K
15:25 458.85 458.85 458.40 458.40 0.1K
15:26 458.15 458.15 458.10 458.10 0.5K
15:27 458.25 458.25 458.00 458.20 1.2K
15:28 458.60 458.60 458.05 458.35 0.5K
15:29 457.25 460.00 457.25 458.80 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available