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
09:07 457.00 457.00 457.00 457.00 0.5K
09:15 458.65 458.70 458.65 458.65 0.1K
09:16 458.70 458.70 458.30 458.30 0.4K
09:17 458.30 458.40 458.30 458.40 0.2K
09:18 458.70 459.55 458.70 459.55 0.2K
09:19 460.05 461.60 460.05 461.60 1.6K
09:20 463.15 463.15 460.35 460.35 3.5K
09:21 460.25 460.75 460.25 460.75 0.1K
09:22 460.20 460.70 460.20 460.70 0.1K
09:23 460.75 461.40 460.75 461.40 0.0K
09:24 460.75 460.75 460.20 460.20 1.1K
09:25 460.00 460.00 459.90 459.90 0.3K
09:26 459.90 460.40 459.85 459.85 0.5K
09:27 459.45 459.45 459.45 459.45 0.1K
09:28 459.50 460.70 459.50 460.70 1.7K
09:29 460.65 460.65 460.65 460.65 0.1K
09:30 460.40 460.40 460.40 460.40 0.0K
09:31 460.75 460.75 460.20 460.20 0.1K
09:32 461.15 461.15 460.90 460.90 2.4K
09:33 461.00 461.00 459.20 459.60 0.7K
09:34 459.60 460.05 459.60 460.05 0.0K
09:35 460.30 460.85 460.30 460.80 0.2K
09:37 461.45 461.45 461.45 461.45 0.4K
09:38 460.50 460.50 460.50 460.50 0.9K
09:41 460.15 460.15 460.10 460.10 0.9K
09:42 459.60 459.60 459.60 459.60 0.0K
09:44 459.90 459.90 459.90 459.90 0.6K
09:46 459.80 459.80 459.40 459.40 0.1K
09:47 459.60 460.00 459.60 459.80 0.2K
09:48 459.45 459.45 459.45 459.45 0.0K
09:49 460.00 460.00 460.00 460.00 0.2K
09:50 460.50 460.50 460.50 460.50 0.4K
09:51 460.80 460.80 460.80 460.80 0.1K
09:52 461.15 461.15 460.35 460.50 0.1K
09:53 460.30 460.30 460.30 460.30 0.1K
09:54 460.00 460.00 460.00 460.00 0.5K
09:55 460.00 460.00 459.20 459.20 1.7K
09:56 459.55 460.00 459.55 460.00 0.1K
09:57 460.00 460.00 460.00 460.00 0.1K
09:58 460.60 460.60 460.60 460.60 0.0K
09:59 460.50 460.50 460.50 460.50 0.0K
10:00 460.50 460.50 460.50 460.50 0.0K
10:01 460.85 460.85 460.85 460.85 0.0K
10:02 460.85 461.15 460.85 461.15 0.1K
10:03 461.30 461.30 460.80 460.80 0.1K
10:04 461.40 461.55 461.40 461.55 0.1K
10:05 461.65 461.65 461.65 461.65 0.0K
10:06 461.60 461.60 461.50 461.50 1.1K
10:07 461.50 461.50 461.00 461.00 0.1K
10:08 462.15 462.50 462.15 462.50 1.6K
10:09 462.50 462.50 462.50 462.50 0.2K
10:10 462.35 462.35 462.20 462.20 0.1K
10:11 462.20 462.80 462.20 462.80 0.2K
10:12 462.80 463.85 462.80 463.85 0.3K
10:13 463.85 463.90 463.85 463.90 0.2K
10:14 463.85 463.90 463.00 463.60 2.2K
10:16 462.65 462.65 462.65 462.65 0.3K
10:17 461.90 461.90 461.90 461.90 0.1K
10:18 461.00 461.00 460.95 460.95 0.4K
10:20 461.00 461.00 461.00 461.00 0.1K
10:21 461.20 461.20 461.05 461.05 1.0K
10:22 460.60 460.65 460.60 460.65 1.3K
10:23 460.65 461.00 460.65 461.00 1.5K
10:24 460.95 460.95 460.95 460.95 1.0K
10:25 461.40 461.60 461.05 461.05 0.3K
10:26 461.70 461.70 461.65 461.65 0.0K
10:29 461.20 461.35 461.20 461.35 0.1K
10:31 461.25 461.25 461.25 461.25 0.0K
10:32 461.00 461.00 459.95 460.10 2.2K
10:33 459.90 459.90 459.90 459.90 0.2K
10:34 459.90 459.95 459.20 459.20 12.5K
10:35 459.40 459.40 459.20 459.20 0.0K
10:41 459.25 459.25 459.25 459.25 0.0K
10:45 460.00 460.00 460.00 460.00 0.1K
10:47 460.10 460.10 460.10 460.10 0.1K
10:48 461.00 461.20 460.95 461.20 1.1K
10:49 461.05 461.65 461.05 461.65 1.1K
10:50 461.80 461.80 461.80 461.80 0.5K
10:51 461.80 461.90 461.80 461.90 0.7K
10:52 461.90 461.90 461.90 461.90 0.1K
10:55 460.85 461.00 460.85 461.00 0.3K
10:56 461.50 461.50 461.50 461.50 0.1K
10:57 461.35 461.40 461.35 461.40 0.0K
10:58 461.50 461.50 461.00 461.00 0.1K
11:02 460.85 460.85 460.85 460.85 0.2K
11:03 460.85 461.00 460.85 461.00 1.1K
11:04 461.15 461.80 461.15 461.55 1.3K
11:05 461.70 461.95 461.40 461.40 0.7K
11:06 461.95 461.95 461.95 461.95 0.1K
11:09 461.95 461.95 461.95 461.95 0.0K
11:10 461.95 461.95 461.95 461.95 0.0K
11:12 461.80 461.80 461.30 461.30 0.2K
11:13 461.30 461.30 460.65 460.65 0.1K
11:14 461.25 461.30 460.60 460.60 0.2K
11:16 461.00 461.00 461.00 461.00 0.0K
11:17 461.00 461.00 461.00 461.00 0.0K
11:18 461.10 461.10 461.10 461.10 0.0K
11:19 461.25 461.25 461.10 461.10 0.0K
11:20 461.20 461.20 461.20 461.20 0.0K
11:22 460.75 460.75 460.75 460.75 0.0K
11:23 460.80 460.80 460.75 460.75 0.0K
11:24 460.85 460.85 460.85 460.85 0.0K
11:25 460.80 460.95 460.40 460.95 0.1K
11:26 461.05 461.20 460.75 460.75 0.2K
11:27 461.10 461.10 461.10 461.10 0.2K
11:29 461.10 461.10 461.10 461.10 0.0K
11:31 460.60 460.60 460.60 460.60 0.0K
11:36 460.75 460.75 460.75 460.75 0.1K
11:37 460.75 460.75 460.75 460.75 0.1K
11:38 460.80 460.80 460.80 460.80 0.0K
11:40 461.05 461.40 461.05 461.05 0.1K
11:43 460.95 460.95 460.95 460.95 0.1K
11:44 460.65 460.65 460.65 460.65 0.0K
11:45 461.35 461.35 461.35 461.35 0.1K
11:46 461.25 461.25 461.25 461.25 0.0K
11:47 461.20 461.20 460.90 460.90 0.0K
11:48 461.10 461.10 461.10 461.10 0.0K
11:49 460.80 460.80 460.65 460.65 0.1K
11:50 461.40 461.40 461.40 461.40 0.2K
11:51 460.90 461.15 460.90 461.15 0.1K
11:53 460.70 461.15 460.70 461.15 0.0K
11:55 461.25 461.25 461.25 461.25 0.0K
11:56 460.60 460.80 460.60 460.80 0.0K
11:57 461.05 461.05 460.25 460.25 0.2K
11:58 460.70 460.70 460.70 460.70 0.0K
12:00 460.70 460.70 460.70 460.70 0.0K
12:01 460.85 460.85 460.85 460.85 0.0K
12:07 460.60 460.80 460.60 460.80 0.1K
12:08 461.00 461.00 461.00 461.00 0.0K
12:09 460.85 460.85 460.80 460.80 0.0K
12:10 460.80 460.80 460.80 460.80 0.0K
12:12 460.80 460.80 460.80 460.80 0.0K
12:13 460.80 460.80 460.80 460.80 0.1K
12:15 460.80 460.95 460.80 460.95 0.0K
12:16 460.45 460.45 460.45 460.45 0.0K
12:18 460.45 460.90 460.45 460.90 2.2K
12:21 461.45 461.45 461.45 461.45 0.0K
12:22 461.60 461.60 461.60 461.60 0.0K
12:23 461.05 461.05 461.05 461.05 0.3K
12:25 461.00 461.00 460.95 460.95 0.4K
12:26 461.10 461.55 461.10 461.55 0.1K
12:27 461.85 461.95 461.85 461.95 0.1K
12:28 461.95 461.95 461.95 461.95 0.0K
12:29 461.95 461.95 461.95 461.95 0.0K
12:30 461.60 461.95 461.60 461.95 0.0K
12:32 461.95 461.95 461.95 461.95 0.0K
12:34 461.95 461.95 461.95 461.95 0.1K
12:37 461.95 461.95 461.95 461.95 0.1K
12:38 461.95 461.95 461.95 461.95 0.0K
12:39 462.00 462.00 462.00 462.00 0.0K
12:40 462.00 462.00 462.00 462.00 0.1K
12:41 462.00 462.00 462.00 462.00 0.0K
12:43 462.00 462.00 462.00 462.00 0.0K
12:46 461.45 461.90 461.45 461.90 0.1K
12:49 461.55 461.55 461.55 461.55 0.0K
12:51 461.30 462.25 461.30 462.25 1.1K
12:52 462.85 462.85 462.30 462.85 0.2K
12:53 462.35 462.35 462.35 462.35 0.0K
12:54 462.35 462.35 461.90 461.95 0.1K
12:56 462.55 462.55 462.55 462.55 0.0K
12:57 462.30 462.30 461.90 461.90 0.2K
12:58 462.60 462.60 462.60 462.60 0.6K
12:59 462.60 462.60 462.60 462.60 0.1K
13:00 462.70 462.70 462.35 462.35 0.1K
13:01 462.05 462.05 462.05 462.05 0.1K
13:02 461.85 461.85 461.85 461.85 0.0K
13:05 461.85 461.85 461.75 461.75 0.0K
13:06 461.55 461.55 461.55 461.55 0.1K
13:09 462.00 462.00 462.00 462.00 0.1K
13:10 461.80 461.80 461.80 461.80 0.0K
13:12 461.55 461.55 461.55 461.55 0.0K
13:15 461.35 462.00 461.35 462.00 0.3K
13:17 462.00 462.00 462.00 462.00 0.0K
13:20 461.40 461.55 461.40 461.55 0.1K
13:22 461.45 461.45 461.40 461.40 0.0K
13:23 461.45 461.45 461.15 461.15 0.1K
13:25 461.55 461.95 461.55 461.95 0.1K
13:26 461.25 461.25 461.15 461.15 0.0K
13:27 461.10 461.10 461.00 461.00 0.0K
13:28 461.95 461.95 461.05 461.55 0.5K
13:29 461.60 461.60 461.25 461.25 0.1K
13:32 461.70 461.70 461.70 461.70 0.0K
13:33 461.30 461.30 461.30 461.30 0.0K
13:34 461.50 461.50 460.95 461.30 0.4K
13:36 461.45 461.45 461.10 461.10 0.1K
13:38 460.95 460.95 460.95 460.95 0.2K
13:39 461.35 461.35 461.35 461.35 0.0K
13:41 461.35 461.35 461.30 461.30 0.0K
13:43 461.35 461.60 461.35 461.45 0.3K
13:44 461.30 461.30 461.30 461.30 0.0K
13:46 461.30 461.30 461.30 461.30 0.0K
13:47 461.65 461.70 461.65 461.70 0.0K
13:48 461.85 461.85 461.85 461.85 0.0K
13:49 461.50 461.50 461.50 461.50 0.0K
13:51 461.40 461.40 461.40 461.40 0.2K
13:52 461.30 461.35 461.30 461.35 0.2K
13:53 461.35 461.35 461.35 461.35 0.0K
13:54 461.90 461.90 461.90 461.90 0.0K
13:56 461.90 461.90 461.90 461.90 0.0K
13:57 461.85 461.85 461.85 461.85 0.0K
13:58 461.30 461.30 461.30 461.30 0.3K
14:01 461.80 461.80 461.80 461.80 0.4K
14:02 461.90 461.90 461.90 461.90 0.0K
14:04 461.90 461.90 461.90 461.90 0.0K
14:06 461.90 461.90 461.90 461.90 0.0K
14:07 461.60 461.70 461.60 461.70 0.3K
14:08 461.85 461.85 461.85 461.85 0.1K
14:10 461.90 462.80 461.90 462.80 0.3K
14:11 463.05 463.05 463.00 463.00 0.5K
14:13 463.50 463.50 463.05 463.05 0.1K
14:15 463.10 463.45 463.10 463.10 0.1K
14:18 463.45 463.45 463.45 463.45 0.0K
14:20 463.50 463.50 463.50 463.50 0.0K
14:21 463.50 463.60 463.50 463.60 0.6K
14:22 463.15 463.20 463.00 463.20 0.1K
14:23 462.80 462.80 462.80 462.80 0.0K
14:24 462.80 462.80 462.35 462.35 0.1K
14:25 462.60 462.60 462.60 462.60 0.5K
14:26 462.40 462.40 462.05 462.05 0.1K
14:27 462.00 462.00 462.00 462.00 0.0K
14:28 462.05 462.20 462.05 462.20 0.1K
14:29 462.40 462.40 462.25 462.25 0.1K
14:30 462.50 462.50 462.50 462.50 0.5K
14:31 462.10 462.10 462.10 462.10 0.1K
14:32 462.15 462.15 462.15 462.15 0.0K
14:33 462.15 462.15 462.15 462.15 1.2K
14:34 462.20 462.85 462.20 462.35 1.6K
14:36 462.35 462.35 462.35 462.35 0.1K
14:37 462.85 462.85 462.85 462.85 0.0K
14:39 462.90 462.95 462.90 462.95 0.0K
14:40 462.95 462.95 462.95 462.95 0.0K
14:44 462.50 462.95 462.45 462.95 0.2K
14:45 463.00 463.00 462.90 462.90 0.2K
14:46 463.15 463.15 463.15 463.15 0.1K
14:47 462.70 463.00 462.65 463.00 0.1K
14:49 462.75 462.75 462.75 462.75 0.0K
14:50 462.60 462.60 462.10 462.60 1.0K
14:52 462.45 462.45 462.45 462.45 0.0K
14:53 463.00 463.25 463.00 463.25 0.6K
14:54 462.55 462.55 462.55 462.55 0.1K
14:55 463.00 463.00 463.00 463.00 0.0K
14:58 462.60 463.00 462.60 463.00 0.1K
14:59 463.00 463.00 463.00 463.00 0.0K
15:00 463.00 463.00 462.30 462.30 0.3K
15:01 462.50 462.50 462.50 462.50 0.0K
15:02 462.50 462.95 462.50 462.95 0.1K
15:03 462.90 462.90 462.90 462.90 0.1K
15:04 462.90 462.90 462.90 462.90 0.1K
15:05 463.15 463.15 462.75 462.75 0.1K
15:06 463.35 463.40 463.20 463.20 0.1K
15:07 463.20 463.20 463.20 463.20 0.4K
15:08 463.20 463.20 462.85 463.00 0.3K
15:09 463.55 463.65 462.90 463.50 0.7K
15:10 463.40 463.80 463.30 463.80 0.2K
15:12 463.20 463.20 462.80 462.90 0.7K
15:13 463.20 463.25 463.20 463.20 0.1K
15:14 463.40 463.40 463.25 463.25 0.1K
15:15 463.25 463.60 463.15 463.15 0.2K
15:16 463.05 463.05 462.95 463.00 0.1K
15:17 463.00 463.30 462.95 462.95 0.4K
15:18 462.70 462.70 462.70 462.70 0.3K
15:19 462.70 462.70 462.60 462.60 0.6K
15:20 463.05 463.05 462.40 462.50 1.7K
15:21 462.40 463.10 462.40 462.50 0.6K
15:22 463.10 463.10 463.05 463.05 0.0K
15:23 463.10 463.10 463.10 463.10 0.1K
15:24 463.10 463.10 462.70 462.70 0.6K
15:25 463.05 463.05 462.60 463.05 0.2K
15:26 462.75 462.75 462.75 462.75 0.1K
15:27 462.80 463.00 462.75 463.00 0.9K
15:28 463.00 463.00 462.80 462.80 0.4K
15:29 462.75 462.80 461.80 462.80 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available