Kolte-Patil Developers

KOLT
🏛️ india →
437.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 452.50 452.50 452.50 452.50 0.0K
09:15 452.45 455.50 452.45 454.75 1.6K
09:16 455.50 455.75 455.50 455.70 0.4K
09:17 455.70 456.80 455.70 456.80 0.6K
09:18 456.05 457.75 453.35 453.35 12.3K
09:19 453.95 453.95 453.10 453.10 1.3K
09:20 453.00 453.00 452.70 452.90 2.2K
09:21 453.00 453.30 452.45 452.70 0.4K
09:22 451.55 452.00 451.15 451.15 1.3K
09:23 450.65 451.15 450.20 450.25 0.7K
09:25 450.25 450.25 450.10 450.10 0.1K
09:26 449.60 452.20 449.60 452.20 3.1K
09:27 452.35 452.70 452.35 452.70 0.5K
09:28 452.00 452.00 452.00 452.00 0.0K
09:29 452.55 452.55 452.55 452.55 0.0K
09:30 452.50 452.50 452.35 452.35 0.0K
09:31 452.25 452.25 452.15 452.15 0.2K
09:32 452.15 452.15 452.15 452.15 0.0K
09:33 452.00 452.00 451.50 451.85 0.1K
09:35 451.80 452.90 451.80 452.80 0.6K
09:36 452.75 453.50 452.75 453.50 0.4K
09:37 453.30 453.30 452.85 452.85 0.0K
09:38 453.10 453.10 452.80 452.80 0.0K
09:39 452.45 452.45 452.35 452.35 0.1K
09:40 452.00 452.55 451.15 451.20 0.7K
09:41 452.20 452.20 451.55 452.10 1.4K
09:42 451.20 451.75 451.05 451.25 1.7K
09:43 451.05 451.05 450.65 450.65 1.7K
09:44 450.00 450.00 449.90 449.90 0.1K
09:45 449.05 449.50 449.05 449.35 0.1K
09:46 449.00 449.00 448.20 448.20 1.0K
09:47 448.65 448.65 448.05 448.05 0.3K
09:48 448.55 448.55 448.10 448.10 0.1K
09:49 448.00 448.40 447.35 447.35 0.8K
09:50 448.35 448.35 446.90 446.90 0.3K
09:51 446.90 446.90 446.90 446.90 0.3K
09:52 446.90 446.95 446.90 446.90 0.2K
09:53 446.90 446.90 446.90 446.90 0.1K
09:54 447.25 449.85 446.90 449.60 9.0K
09:55 449.45 449.45 448.70 449.45 0.5K
09:56 449.50 450.65 449.35 449.35 0.8K
09:57 449.25 449.25 449.25 449.25 0.1K
09:58 448.85 448.85 448.05 448.70 0.2K
09:59 448.40 449.05 448.40 449.05 0.2K
10:00 448.55 449.05 448.55 449.05 0.1K
10:01 448.30 448.30 448.25 448.25 0.2K
10:02 448.60 448.80 448.60 448.80 0.2K
10:03 448.45 448.45 448.45 448.45 0.1K
10:04 448.25 448.75 448.05 448.75 0.3K
10:05 448.75 448.75 448.35 448.35 0.4K
10:06 448.15 448.15 448.15 448.15 0.1K
10:07 448.05 448.05 448.05 448.05 0.2K
10:08 449.00 449.00 448.30 448.30 0.2K
10:09 448.60 448.75 448.60 448.75 0.5K
10:10 448.30 448.30 448.15 448.30 0.2K
10:11 448.25 448.40 448.25 448.40 0.1K
10:12 448.25 448.25 448.25 448.25 0.1K
10:13 448.15 448.25 448.05 448.25 0.5K
10:14 448.25 448.25 448.05 448.05 0.1K
10:15 448.05 448.05 448.05 448.05 0.1K
10:16 448.00 448.00 448.00 448.00 0.9K
10:17 448.00 448.00 448.00 448.00 0.1K
10:18 447.15 447.15 447.15 447.15 2.6K
10:19 447.10 447.10 447.10 447.10 0.7K
10:20 447.05 447.05 447.05 447.05 0.1K
10:21 447.00 447.00 446.20 446.20 0.1K
10:22 445.30 445.55 445.10 445.10 0.5K
10:23 445.15 445.15 445.15 445.15 0.1K
10:24 445.00 445.00 445.00 445.00 0.2K
10:25 445.00 446.30 445.00 445.60 0.8K
10:26 446.10 446.25 445.60 445.60 0.2K
10:27 445.05 445.05 445.05 445.05 0.1K
10:28 445.05 445.05 445.00 445.00 0.3K
10:29 444.60 444.60 444.60 444.60 0.1K
10:30 444.60 444.60 444.60 444.60 0.1K
10:31 444.30 444.95 444.30 444.95 0.3K
10:32 444.60 444.60 444.60 444.60 0.1K
10:33 444.20 444.95 444.20 444.95 0.2K
10:34 444.55 445.25 444.55 445.20 0.7K
10:35 445.35 446.00 445.35 446.00 0.2K
10:36 446.00 446.45 446.00 446.45 0.2K
10:37 446.00 446.00 446.00 446.00 0.2K
10:38 446.40 446.65 446.00 446.55 0.2K
10:39 446.00 446.00 446.00 446.00 0.1K
10:40 446.00 446.00 446.00 446.00 0.2K
10:41 446.45 447.40 446.45 447.40 1.3K
10:42 447.30 447.30 447.30 447.30 0.1K
10:43 447.30 447.85 447.30 447.40 0.2K
10:44 447.85 447.85 447.70 447.70 0.1K
10:45 447.50 447.55 447.50 447.55 0.1K
10:46 447.50 447.50 447.50 447.50 0.2K
10:47 447.50 447.90 447.15 447.90 0.2K
10:48 447.65 447.95 447.65 447.95 0.1K
10:49 447.40 447.45 447.30 447.30 0.2K
10:50 447.15 447.15 447.15 447.15 0.1K
10:51 447.00 447.00 447.00 447.00 0.1K
10:52 446.90 447.60 446.90 447.30 0.3K
10:53 447.10 447.10 447.05 447.05 0.1K
10:54 446.95 446.95 446.95 446.95 0.1K
10:55 446.70 446.70 446.60 446.60 0.3K
10:56 446.55 446.55 446.45 446.45 0.1K
10:57 446.45 446.45 446.45 446.45 0.1K
10:58 446.10 446.80 446.05 446.05 0.2K
10:59 446.70 447.10 446.05 447.10 0.2K
11:00 446.30 446.30 446.30 446.30 0.1K
11:01 446.35 446.90 446.35 446.35 0.2K
11:02 446.35 446.35 446.35 446.35 0.1K
11:03 446.35 446.55 446.35 446.55 0.1K
11:04 446.40 447.05 446.35 447.05 0.2K
11:05 446.20 446.20 446.20 446.20 0.1K
11:06 446.35 446.35 446.35 446.35 0.1K
11:07 446.25 446.25 446.10 446.10 0.2K
11:08 446.10 446.10 446.10 446.10 0.1K
11:09 446.10 446.10 446.10 446.10 0.1K
11:10 446.10 446.10 446.10 446.10 0.2K
11:11 446.10 446.10 446.00 446.00 0.1K
11:12 446.00 446.00 446.00 446.00 0.2K
11:13 446.05 446.75 446.00 446.00 0.3K
11:14 446.55 446.55 446.00 446.00 0.1K
11:15 446.00 446.40 446.00 446.40 0.1K
11:16 446.30 446.80 446.15 446.15 0.2K
11:17 446.15 446.15 446.10 446.10 0.1K
11:18 446.70 446.70 446.70 446.70 0.1K
11:19 446.00 446.65 446.00 446.65 0.3K
11:20 446.00 446.00 446.00 446.00 0.1K
11:21 446.00 446.00 446.00 446.00 0.1K
11:22 446.00 446.75 446.00 446.05 0.3K
11:23 446.05 446.05 446.05 446.05 0.1K
11:24 446.00 446.00 446.00 446.00 0.1K
11:25 446.00 446.00 446.00 446.00 0.2K
11:26 446.45 446.45 446.00 446.00 0.1K
11:27 446.00 446.00 446.00 446.00 0.1K
11:28 446.00 446.00 446.00 446.00 0.2K
11:29 446.00 446.00 446.00 446.00 0.2K
11:30 446.00 446.00 446.00 446.00 0.1K
11:31 446.00 446.55 446.00 446.55 0.2K
11:32 446.05 446.05 446.05 446.05 0.1K
11:33 446.00 446.00 446.00 446.00 0.1K
11:34 446.00 446.80 446.00 446.55 0.3K
11:35 446.00 446.00 446.00 446.00 1.2K
11:36 446.00 446.00 446.00 446.00 0.4K
11:37 446.00 446.35 446.00 446.00 0.2K
11:38 446.00 446.00 446.00 446.00 0.1K
11:39 446.00 446.30 446.00 446.30 0.1K
11:40 446.00 446.00 446.00 446.00 0.2K
11:41 446.00 446.20 446.00 446.20 0.1K
11:42 446.00 446.60 446.00 446.60 0.1K
11:43 446.00 446.60 446.00 446.60 0.2K
11:44 446.00 446.00 446.00 446.00 0.1K
11:45 446.00 446.50 446.00 446.00 0.4K
11:46 446.00 446.55 446.00 446.55 0.2K
11:47 446.65 446.65 446.00 446.00 0.1K
11:48 446.00 446.00 446.00 446.00 0.1K
11:49 446.00 446.00 446.00 446.00 0.2K
11:50 446.55 446.55 446.00 446.00 0.1K
11:51 446.00 446.00 446.00 446.00 0.1K
11:52 446.00 446.50 446.00 446.50 0.2K
11:53 446.50 446.50 446.50 446.50 0.2K
11:54 446.55 446.55 446.55 446.55 0.1K
11:55 446.10 446.10 446.00 446.00 0.3K
11:56 446.00 446.00 446.00 446.00 0.1K
11:57 446.00 446.60 446.00 446.00 0.2K
11:58 446.05 446.05 446.00 446.00 0.2K
11:59 446.00 446.55 446.00 446.55 0.1K
12:00 446.00 446.50 446.00 446.50 0.1K
12:01 446.00 446.00 446.00 446.00 0.2K
12:02 446.00 446.30 446.00 446.30 0.1K
12:03 446.05 446.05 446.05 446.05 0.1K
12:04 446.00 446.45 446.00 446.00 0.7K
12:05 446.00 446.00 446.00 446.00 0.1K
12:06 446.00 446.00 446.00 446.00 0.1K
12:07 446.00 446.45 446.00 446.45 0.2K
12:08 446.00 446.45 446.00 446.45 0.1K
12:09 446.00 446.60 446.00 446.10 0.2K
12:10 446.10 446.10 446.00 446.00 0.2K
12:11 446.00 446.00 446.00 446.00 0.1K
12:12 446.00 446.00 446.00 446.00 0.1K
12:13 446.00 446.50 446.00 446.50 0.2K
12:14 446.15 446.15 446.15 446.15 0.1K
12:15 446.15 446.15 446.00 446.00 0.1K
12:16 446.00 446.00 446.00 446.00 0.2K
12:17 446.00 446.00 446.00 446.00 0.1K
12:18 446.40 446.40 446.00 446.00 0.2K
12:19 446.00 446.00 446.00 446.00 0.2K
12:20 446.00 446.00 446.00 446.00 0.1K
12:21 446.00 446.65 446.00 446.65 0.2K
12:22 446.05 446.85 446.05 446.85 0.3K
12:23 446.05 446.75 446.05 446.75 0.2K
12:24 446.70 446.70 446.20 446.20 0.2K
12:25 446.25 446.35 446.20 446.20 0.2K
12:26 446.20 446.55 446.00 446.55 0.1K
12:27 446.00 446.55 446.00 446.55 0.2K
12:28 446.05 446.05 446.00 446.00 0.2K
12:29 446.15 446.45 446.15 446.15 0.3K
12:30 446.05 446.05 446.05 446.05 0.1K
12:31 446.00 446.00 446.00 446.00 0.2K
12:32 446.00 446.00 446.00 446.00 0.1K
12:33 446.00 446.00 446.00 446.00 0.1K
12:34 446.00 446.45 446.00 446.00 0.2K
12:35 446.00 446.45 446.00 446.45 0.1K
12:36 446.15 446.50 446.15 446.50 0.1K
12:37 446.20 446.70 446.20 446.40 0.8K
12:38 446.60 446.95 446.60 446.95 0.1K
12:39 446.30 446.30 446.30 446.30 0.1K
12:40 446.15 446.15 446.00 446.00 0.3K
12:41 446.00 446.00 446.00 446.00 0.1K
12:42 447.00 447.00 446.90 446.90 0.4K
12:43 446.10 446.10 446.05 446.05 0.2K
12:44 446.55 446.55 446.55 446.55 0.1K
12:45 446.00 446.60 446.00 446.60 0.2K
12:46 446.30 446.30 446.05 446.05 0.2K
12:47 446.05 446.05 446.05 446.05 0.1K
12:48 446.00 446.55 446.00 446.10 0.1K
12:49 446.00 446.00 446.00 446.00 0.3K
12:50 446.70 446.70 446.70 446.70 0.2K
12:51 446.25 446.25 446.25 446.25 0.1K
12:52 446.25 446.25 446.05 446.05 0.2K
12:53 446.00 446.00 446.00 446.00 0.1K
12:54 446.00 446.50 446.00 446.50 0.2K
12:55 446.00 446.00 446.00 446.00 0.2K
12:56 446.00 446.00 446.00 446.00 0.1K
12:57 446.65 446.65 446.00 446.60 0.2K
12:58 446.05 446.50 446.05 446.50 0.3K
12:59 446.10 446.10 446.10 446.10 0.1K
13:00 446.55 446.85 446.20 446.20 0.3K
13:01 446.25 446.25 446.10 446.10 0.2K
13:02 446.05 446.60 446.05 446.60 0.1K
13:03 446.05 446.05 446.05 446.05 0.1K
13:04 446.00 446.55 446.00 446.55 0.2K
13:05 446.80 446.90 446.80 446.90 0.4K
13:06 446.15 446.15 446.15 446.15 0.1K
13:07 446.25 446.25 446.10 446.10 0.2K
13:08 446.10 446.10 446.10 446.10 0.1K
13:09 446.05 446.05 446.05 446.05 0.1K
13:10 446.00 446.15 446.00 446.05 0.3K
13:11 446.05 446.10 446.00 446.10 0.2K
13:12 446.10 446.10 446.10 446.10 0.2K
13:13 446.10 446.10 446.10 446.10 0.3K
13:14 446.15 446.15 446.15 446.15 0.2K
13:15 446.15 446.15 446.10 446.10 0.2K
13:16 446.10 446.10 446.05 446.05 0.3K
13:17 446.05 446.05 446.00 446.00 0.7K
13:18 446.00 446.00 446.00 446.00 0.2K
13:19 446.00 446.10 446.00 446.00 0.3K
13:20 446.00 446.00 446.00 446.00 0.2K
13:21 446.00 446.00 446.00 446.00 0.2K
13:22 446.00 446.05 446.00 446.00 0.3K
13:23 446.00 446.00 446.00 446.00 0.2K
13:24 446.00 446.00 446.00 446.00 0.2K
13:25 446.00 446.00 446.00 446.00 0.2K
13:26 446.05 446.40 446.05 446.40 0.3K
13:27 446.30 447.85 446.30 447.85 0.8K
13:28 447.55 447.60 446.70 446.70 0.7K
13:29 447.10 447.10 447.05 447.05 0.2K
13:30 446.75 446.75 446.75 446.75 0.1K
13:31 446.55 447.05 446.15 446.15 0.3K
13:32 446.25 446.25 446.05 446.05 0.1K
13:33 446.00 446.00 446.00 446.00 0.1K
13:34 446.00 446.00 446.00 446.00 0.2K
13:35 446.45 446.45 446.00 446.00 0.2K
13:36 446.00 446.00 446.00 446.00 0.1K
13:37 446.00 446.45 446.00 446.45 0.3K
13:38 446.00 446.55 446.00 446.55 0.1K
13:39 446.05 446.10 446.05 446.10 0.1K
13:40 446.00 446.00 446.00 446.00 0.2K
13:41 446.00 446.00 446.00 446.00 0.1K
13:42 446.45 446.45 446.45 446.45 0.1K
13:43 446.00 446.00 446.00 446.00 0.3K
13:44 446.40 446.40 446.00 446.00 0.1K
13:45 446.10 446.10 446.00 446.00 0.1K
13:46 446.00 446.00 446.00 446.00 0.3K
13:47 446.35 446.35 446.05 446.05 0.1K
13:48 446.00 446.00 446.00 446.00 0.1K
13:49 446.00 446.30 446.00 446.30 0.2K
13:50 446.50 446.50 446.30 446.30 0.2K
13:51 446.30 446.30 446.30 446.30 0.1K
13:52 446.30 446.30 446.30 446.30 0.2K
13:53 446.30 446.30 446.30 446.30 0.1K
13:54 446.30 446.30 446.30 446.30 0.1K
13:55 446.30 446.30 446.00 446.00 0.2K
13:56 446.00 446.20 446.00 446.20 0.1K
13:57 446.10 446.10 446.10 446.10 0.1K
13:58 446.10 446.10 444.95 444.95 4.1K
13:59 444.95 445.00 443.75 443.75 3.1K
14:00 444.00 444.00 442.75 443.00 1.5K
14:01 442.80 443.60 442.80 443.45 2.4K
14:02 443.00 443.00 443.00 443.00 0.1K
14:03 442.95 443.05 442.95 443.05 0.5K
14:04 442.90 443.65 442.75 442.80 2.9K
14:05 442.15 442.90 442.15 442.90 0.4K
14:06 442.60 442.95 442.60 442.90 5.4K
14:07 442.25 442.60 442.05 442.60 0.3K
14:08 442.60 442.60 442.15 442.45 0.3K
14:09 442.00 442.35 442.00 442.00 0.7K
14:10 442.00 442.55 442.00 442.55 1.3K
14:11 443.00 443.00 442.80 442.80 0.1K
14:12 442.90 445.75 442.90 445.75 3.1K
14:13 445.45 445.65 445.15 445.20 0.3K
14:14 445.05 445.10 445.00 445.00 0.2K
14:15 446.25 446.25 445.30 445.95 2.9K
14:16 445.70 446.85 445.70 446.15 0.5K
14:17 446.00 446.05 446.00 446.05 0.2K
14:18 446.05 446.05 446.05 446.05 0.1K
14:19 446.40 446.90 446.40 446.85 1.7K
14:20 446.50 447.00 446.45 446.45 1.4K
14:21 446.95 446.95 446.95 446.95 0.1K
14:22 446.50 446.50 446.50 446.50 0.2K
14:23 446.30 446.30 445.90 445.90 0.2K
14:24 446.05 446.05 446.05 446.05 0.1K
14:25 445.95 446.40 445.95 445.95 0.2K
14:26 446.50 446.50 446.05 446.05 0.2K
14:27 445.70 445.70 445.50 445.50 0.1K
14:28 445.20 445.20 445.05 445.05 0.2K
14:29 445.00 445.00 444.90 444.90 2.2K
14:30 445.10 445.10 444.55 444.55 0.7K
14:31 444.50 444.50 444.25 444.25 0.2K
14:32 444.60 444.65 444.60 444.65 0.1K
14:33 444.95 445.10 444.95 445.10 0.2K
14:34 444.55 444.85 444.55 444.55 0.2K
14:35 444.20 444.20 444.20 444.20 0.1K
14:36 445.00 445.05 445.00 445.05 1.9K
14:37 445.00 445.00 445.00 445.00 0.2K
14:38 445.35 445.35 445.35 445.35 0.1K
14:39 445.20 445.20 445.20 445.20 0.1K
14:40 444.90 445.40 444.90 445.00 0.2K
14:41 444.70 445.15 444.70 445.05 0.5K
14:42 445.05 445.35 445.05 445.35 0.1K
14:43 445.05 445.05 445.00 445.00 0.2K
14:44 444.75 444.75 444.75 444.75 0.1K
14:45 445.00 445.50 444.80 445.50 0.2K
14:46 444.85 445.15 444.85 445.15 0.2K
14:47 445.15 445.15 444.80 445.15 0.1K
14:48 445.00 445.30 445.00 445.30 0.2K
14:49 444.85 444.85 444.55 444.55 0.2K
14:50 445.40 445.40 444.30 445.30 0.4K
14:51 445.10 445.10 445.10 445.10 0.1K
14:52 445.30 445.50 445.25 445.50 0.4K
14:53 445.15 445.15 445.15 445.15 0.1K
14:54 444.80 445.50 444.55 445.50 0.6K
14:55 445.45 445.50 445.35 445.35 0.4K
14:56 445.95 446.00 445.95 446.00 0.6K
14:57 446.05 446.05 445.35 445.35 0.2K
14:58 445.25 446.10 445.25 445.90 0.5K
14:59 445.90 446.80 445.90 446.10 0.7K
15:00 446.20 446.20 445.70 446.15 0.1K
15:01 446.05 446.10 445.40 446.00 0.2K
15:02 446.00 446.15 445.40 446.15 0.2K
15:03 446.60 446.60 446.20 446.20 1.2K
15:04 445.75 445.75 445.60 445.60 0.3K
15:05 445.95 446.25 445.95 446.15 0.7K
15:06 445.95 446.05 445.70 446.05 0.1K
15:07 446.00 446.00 445.90 445.90 0.2K
15:08 446.05 446.05 446.00 446.05 0.3K
15:09 446.20 446.20 445.95 446.15 0.2K
15:10 446.00 446.00 445.60 445.85 0.7K
15:11 445.85 447.15 445.85 447.15 3.5K
15:12 447.00 447.00 446.40 446.50 0.6K
15:13 446.35 446.35 445.60 445.60 0.5K
15:14 445.60 446.15 445.60 446.15 0.2K
15:15 446.30 446.30 446.30 446.30 0.3K
15:16 446.45 446.55 446.45 446.55 0.1K
15:17 446.50 446.90 446.50 446.90 0.2K
15:18 446.45 446.45 446.40 446.40 0.3K
15:19 446.40 448.85 446.30 448.85 2.6K
15:20 448.35 448.35 447.10 447.40 1.4K
15:21 447.40 448.00 447.05 447.60 0.7K
15:22 447.45 447.75 447.35 447.75 0.1K
15:23 447.30 447.55 447.30 447.55 3.1K
15:24 447.80 447.80 447.20 447.70 0.9K
15:25 447.80 447.80 447.65 447.65 0.2K
15:26 447.70 448.50 447.70 448.50 0.4K
15:27 448.30 448.95 448.20 448.95 0.5K
15:28 449.60 449.80 448.75 448.85 1.4K
15:29 448.90 448.90 447.00 447.10 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available