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
09:07 448.10 448.10 448.10 448.10 0.2K
09:15 448.10 448.90 448.10 448.90 0.6K
09:16 449.85 450.30 449.80 450.30 0.8K
09:17 450.95 451.80 450.95 451.25 0.3K
09:18 451.65 451.80 450.70 451.80 0.2K
09:19 451.80 452.00 451.80 452.00 0.2K
09:20 452.00 452.35 452.00 452.30 0.3K
09:21 452.05 452.05 451.70 451.70 0.0K
09:22 451.80 451.80 451.80 451.80 0.0K
09:23 451.80 451.80 451.65 451.65 0.1K
09:25 450.70 451.10 450.70 451.10 0.2K
09:26 451.05 451.10 451.05 451.10 0.4K
09:27 451.10 451.10 450.90 450.90 0.0K
09:28 451.20 451.90 451.20 451.90 0.5K
09:29 452.40 453.60 452.40 453.60 0.3K
09:30 453.45 453.80 452.90 452.90 0.5K
09:31 453.05 453.05 453.05 453.05 0.0K
09:32 453.10 453.10 453.10 453.10 0.3K
09:33 453.50 453.50 453.00 453.00 0.5K
09:34 453.00 453.00 452.45 452.55 0.2K
09:35 452.25 452.25 452.25 452.25 0.0K
09:36 452.55 452.55 452.55 452.55 0.0K
09:37 452.70 452.70 452.30 452.30 0.0K
09:38 452.30 452.30 452.30 452.30 0.0K
09:39 452.10 454.40 452.10 454.40 1.8K
09:40 453.65 454.10 453.65 454.10 0.4K
09:41 453.80 453.80 453.00 453.00 0.7K
09:42 450.35 451.75 450.35 451.20 9.1K
09:43 450.70 451.50 450.70 451.50 0.2K
09:44 451.25 451.70 451.15 451.15 1.2K
09:45 449.85 450.35 449.85 450.35 2.5K
09:46 450.00 450.00 449.45 449.45 0.0K
09:47 449.50 450.25 449.50 450.25 0.3K
09:48 450.25 450.25 450.25 450.25 0.0K
09:50 450.30 450.30 450.30 450.30 1.1K
09:51 450.60 450.60 450.60 450.60 0.0K
09:52 449.95 449.95 449.95 449.95 0.4K
09:53 450.60 450.60 450.10 450.10 1.3K
09:55 450.30 450.30 450.10 450.10 0.1K
09:56 450.15 450.15 450.15 450.15 0.0K
09:57 450.30 450.80 450.30 450.80 0.0K
09:58 450.10 450.10 450.10 450.10 0.1K
09:59 450.30 450.35 450.20 450.20 0.3K
10:00 450.10 450.45 449.95 450.45 0.1K
10:03 450.25 450.25 450.20 450.20 0.3K
10:04 449.70 450.10 449.70 450.10 0.1K
10:05 449.95 449.95 449.95 449.95 0.3K
10:06 449.75 449.75 449.75 449.75 0.0K
10:07 449.05 449.05 449.05 449.05 0.1K
10:08 449.95 449.95 449.95 449.95 0.7K
10:09 450.20 450.20 450.20 450.20 0.2K
10:10 450.10 450.50 450.10 450.50 0.0K
10:11 450.10 450.10 449.65 449.70 0.1K
10:14 449.75 449.80 449.35 449.35 0.2K
10:15 449.10 449.70 448.80 448.80 1.1K
10:17 448.85 448.85 448.85 448.85 0.0K
10:21 449.20 449.20 449.20 449.20 0.0K
10:22 449.35 449.35 449.35 449.35 0.0K
10:24 449.35 449.35 449.35 449.35 0.0K
10:26 449.20 449.40 449.20 449.40 0.1K
10:27 449.30 449.30 449.30 449.30 0.0K
10:28 449.55 449.55 449.55 449.55 0.0K
10:29 449.00 449.10 449.00 449.10 0.1K
10:30 449.35 449.50 449.35 449.50 0.2K
10:31 449.05 449.05 449.05 449.05 0.0K
10:32 449.05 449.05 449.05 449.05 0.0K
10:33 449.10 449.25 449.10 449.25 0.4K
10:34 449.40 449.50 449.40 449.50 0.1K
10:35 449.80 450.00 449.80 450.00 0.8K
10:36 449.90 450.10 449.90 450.10 0.1K
10:37 450.10 450.10 450.10 450.10 0.0K
10:39 449.55 449.70 449.55 449.70 0.2K
10:40 449.70 449.70 449.70 449.70 0.0K
10:41 449.45 449.45 449.45 449.45 0.0K
10:42 449.30 449.30 449.30 449.30 0.0K
10:43 448.95 449.30 448.95 449.30 0.0K
10:44 449.30 449.30 449.30 449.30 0.0K
10:45 449.65 449.75 449.65 449.75 0.1K
10:46 449.75 449.75 449.75 449.75 0.1K
10:47 449.90 449.90 449.80 449.80 0.3K
10:48 449.85 449.85 449.85 449.85 0.0K
10:50 449.65 449.65 449.65 449.65 0.4K
10:54 448.85 448.85 448.85 448.85 0.0K
10:55 449.45 449.45 449.45 449.45 0.4K
10:56 449.45 449.45 449.45 449.45 0.0K
10:57 449.45 449.65 449.25 449.65 1.5K
11:00 449.45 449.45 449.45 449.45 0.0K
11:01 449.45 449.65 449.20 449.20 0.4K
11:02 449.20 449.20 449.20 449.20 0.0K
11:03 449.00 449.00 448.80 448.80 0.0K
11:05 448.35 448.35 448.35 448.35 0.0K
11:06 448.40 449.10 448.35 448.70 0.5K
11:07 448.15 448.70 448.15 448.70 0.3K
11:08 448.75 448.75 448.75 448.75 0.0K
11:10 448.60 448.60 448.60 448.60 0.0K
11:13 448.25 448.25 448.25 448.25 0.0K
11:14 448.25 448.30 448.25 448.30 0.0K
11:15 448.30 448.30 448.30 448.30 0.0K
11:16 448.30 448.30 448.30 448.30 0.1K
11:17 448.20 448.20 448.00 448.00 0.2K
11:18 448.25 448.80 448.20 448.80 0.5K
11:19 448.80 448.80 448.80 448.80 0.0K
11:21 448.40 448.40 448.10 448.10 0.9K
11:22 448.10 448.10 448.10 448.10 0.2K
11:23 447.75 448.10 447.75 448.10 0.9K
11:24 447.50 447.50 447.50 447.50 0.1K
11:25 447.60 447.60 447.60 447.60 0.1K
11:26 447.60 447.60 447.60 447.60 0.0K
11:28 448.15 448.15 448.15 448.15 0.5K
11:30 447.80 447.80 447.80 447.80 0.0K
11:31 447.90 447.90 447.90 447.90 0.0K
11:32 447.75 447.75 447.75 447.75 0.1K
11:33 447.80 447.80 447.80 447.80 0.0K
11:34 447.80 447.80 447.80 447.80 0.0K
11:35 447.50 447.50 447.45 447.50 0.6K
11:39 447.45 447.45 447.45 447.45 0.0K
11:40 447.20 447.20 447.20 447.20 0.1K
11:41 447.20 447.20 447.20 447.20 0.0K
11:42 447.20 447.20 447.20 447.20 0.0K
11:44 447.15 447.15 447.15 447.15 0.0K
11:45 447.10 447.20 447.10 447.20 0.2K
11:46 447.50 447.50 447.50 447.50 0.3K
11:47 447.05 447.05 447.05 447.05 0.1K
11:48 447.10 447.15 447.05 447.15 0.0K
11:49 447.00 447.00 447.00 447.00 0.1K
11:51 447.00 447.10 447.00 447.10 0.1K
11:52 447.10 447.10 447.10 447.10 0.1K
11:53 447.00 447.00 447.00 447.00 0.0K
11:54 446.95 446.95 446.75 446.75 0.1K
11:56 446.50 446.50 446.50 446.50 0.0K
11:57 446.60 446.60 446.60 446.60 0.1K
11:58 446.50 446.50 446.50 446.50 0.0K
11:59 446.60 446.70 446.60 446.70 0.0K
12:01 446.70 446.70 446.50 446.50 0.0K
12:02 446.55 446.80 446.15 446.80 0.4K
12:04 448.80 449.80 448.70 448.70 6.4K
12:05 448.10 448.10 448.10 448.10 0.0K
12:06 448.20 448.20 448.20 448.20 0.5K
12:07 447.80 447.90 447.80 447.90 0.0K
12:09 447.20 447.20 447.20 447.20 0.0K
12:10 447.40 448.35 447.40 448.35 0.9K
12:11 448.40 448.40 447.90 447.90 0.1K
12:12 447.30 448.10 447.30 448.10 0.5K
12:13 448.00 448.50 447.75 447.75 0.6K
12:15 447.15 447.75 447.15 447.70 0.3K
12:18 446.95 447.30 446.95 447.30 0.4K
12:19 446.80 446.80 446.80 446.80 0.2K
12:20 447.25 447.50 447.25 447.50 0.3K
12:21 446.90 447.50 446.90 447.50 0.7K
12:24 447.20 447.55 447.10 447.55 0.9K
12:28 447.60 448.35 447.60 448.35 0.8K
12:29 448.40 448.65 448.40 448.65 0.3K
12:30 448.30 448.30 448.20 448.20 0.0K
12:31 448.20 448.20 448.20 448.20 0.0K
12:33 448.05 448.05 448.05 448.05 0.0K
12:34 448.00 448.00 448.00 448.00 0.1K
12:35 448.05 448.05 448.05 448.05 0.0K
12:36 448.00 448.10 447.90 448.10 0.4K
12:37 448.10 448.20 447.85 448.20 0.3K
12:38 448.20 448.25 448.20 448.20 0.4K
12:40 448.00 448.00 448.00 448.00 0.0K
12:41 448.00 448.00 448.00 448.00 0.0K
12:42 448.10 448.10 448.10 448.10 0.1K
12:43 447.95 447.95 447.95 447.95 0.2K
12:45 448.00 448.00 448.00 448.00 0.0K
12:46 448.10 448.10 448.10 448.10 0.0K
12:47 448.20 448.20 447.90 447.90 0.1K
12:48 447.80 447.80 447.80 447.80 0.1K
12:50 447.50 447.50 447.40 447.40 0.0K
12:51 447.40 447.40 447.40 447.40 0.6K
12:52 447.55 447.55 447.20 447.20 0.7K
12:53 446.90 447.00 445.85 447.00 2.9K
12:54 446.20 446.70 445.65 446.25 1.1K
12:55 446.15 446.15 445.50 445.50 0.3K
12:56 445.35 446.45 445.35 445.75 1.1K
12:57 445.05 446.70 445.05 446.05 1.4K
12:58 446.10 446.65 446.05 446.05 0.7K
12:59 446.10 446.80 446.00 446.80 4.7K
13:00 446.20 446.20 445.40 445.40 0.3K
13:01 445.20 446.20 445.20 446.20 1.0K
13:02 445.55 446.15 445.50 445.50 0.7K
13:03 444.90 445.70 444.90 445.70 0.8K
13:04 445.20 445.65 445.05 445.05 0.8K
13:05 445.40 445.45 445.05 445.05 0.7K
13:06 445.50 445.70 445.50 445.70 1.0K
13:07 445.20 445.20 444.60 444.70 0.6K
13:08 444.50 444.50 444.10 444.10 0.5K
13:09 444.10 444.75 444.05 444.05 2.8K
13:10 443.60 443.85 443.15 443.85 0.7K
13:11 443.55 443.60 443.35 443.35 0.6K
13:12 443.00 443.00 442.30 442.85 0.7K
13:13 443.45 443.50 442.75 442.75 0.7K
13:14 442.10 443.10 442.10 443.05 1.5K
13:15 442.60 443.30 442.60 443.30 1.1K
13:16 442.75 442.80 442.10 442.80 0.4K
13:17 442.15 442.75 442.15 442.75 0.4K
13:18 442.35 442.35 442.30 442.30 0.3K
13:19 442.70 443.05 442.40 442.40 0.4K
13:20 442.90 442.90 442.30 442.30 0.4K
13:21 442.70 442.80 442.35 442.35 0.4K
13:22 442.70 442.90 442.30 442.30 0.4K
13:23 442.80 443.05 442.35 442.90 0.4K
13:24 443.10 443.10 442.35 442.35 0.4K
13:25 442.75 442.85 442.50 442.50 0.4K
13:26 443.00 443.00 442.40 442.40 0.4K
13:27 442.85 443.05 442.30 442.70 0.4K
13:28 442.15 442.70 442.05 442.20 0.4K
13:29 442.85 442.85 442.10 442.10 0.4K
13:30 442.05 442.60 442.00 442.60 0.4K
13:31 442.20 442.75 442.10 442.60 0.3K
13:32 442.10 442.70 442.10 442.15 0.4K
13:33 442.05 442.05 442.00 442.00 0.3K
13:34 442.00 442.55 441.80 442.55 0.5K
13:35 441.85 441.85 441.60 441.70 0.3K
13:36 442.30 442.30 441.65 441.65 0.4K
13:37 441.40 442.10 441.40 441.75 0.4K
13:38 441.85 442.25 441.85 442.25 0.4K
13:39 442.15 442.30 442.05 442.30 0.4K
13:40 441.55 442.10 441.55 441.60 0.4K
13:41 441.30 441.90 441.30 441.90 0.4K
13:42 441.00 441.80 441.00 441.30 0.4K
13:43 441.55 441.55 440.85 440.85 0.5K
13:44 440.60 441.45 440.25 440.25 0.4K
13:45 440.20 440.35 439.15 440.25 13.2K
13:46 439.60 439.95 439.50 439.95 0.8K
13:47 439.90 439.90 439.60 439.60 0.4K
13:48 439.75 439.75 439.65 439.65 0.5K
13:49 440.00 440.55 440.00 440.20 0.7K
13:50 440.15 440.15 439.45 439.95 3.4K
13:51 439.55 439.55 439.45 439.45 0.4K
13:52 439.15 439.95 439.15 439.30 0.4K
13:53 439.30 439.35 439.30 439.35 0.3K
13:54 439.55 439.85 439.40 439.85 0.4K
13:55 439.45 439.95 439.45 439.95 0.6K
13:56 439.90 440.50 439.90 440.05 0.5K
13:57 439.90 439.90 439.90 439.90 0.3K
13:58 439.90 440.40 439.90 439.90 0.3K
13:59 439.90 440.20 439.90 440.20 0.3K
14:00 439.90 440.35 439.90 440.25 0.4K
14:01 439.90 439.90 439.90 439.90 0.3K
14:02 439.90 440.35 439.90 440.35 0.4K
14:03 439.90 439.90 439.90 439.90 0.3K
14:04 439.90 440.25 439.90 439.90 0.3K
14:05 439.90 440.40 439.90 440.40 0.6K
14:06 439.90 442.00 439.90 442.00 8.7K
14:07 442.05 443.45 442.05 443.45 1.2K
14:08 442.90 443.00 442.60 443.00 0.3K
14:09 443.55 443.55 443.00 443.00 1.3K
14:10 442.90 442.90 442.80 442.80 0.3K
14:11 442.80 442.80 442.50 442.50 0.3K
14:12 442.55 443.00 442.50 442.50 0.3K
14:13 442.50 443.15 442.50 442.70 0.4K
14:14 442.55 443.05 442.55 442.55 0.3K
14:15 442.50 442.50 442.50 442.50 0.3K
14:16 442.50 442.60 442.50 442.50 0.4K
14:17 442.70 443.10 442.70 443.10 1.6K
14:18 442.55 442.55 442.50 442.50 0.3K
14:19 443.10 443.40 442.95 442.95 0.8K
14:20 442.55 442.85 442.35 442.85 0.8K
14:21 442.55 443.25 442.55 443.15 1.1K
14:22 442.90 443.00 442.55 442.65 1.2K
14:23 442.25 442.40 441.65 441.90 1.4K
14:24 441.90 442.35 441.90 442.35 1.4K
14:25 442.30 442.30 441.90 441.90 0.9K
14:26 441.55 442.25 441.55 442.25 1.8K
14:27 441.80 441.95 441.80 441.95 0.9K
14:28 441.75 441.75 441.60 441.65 1.0K
14:29 441.70 441.75 441.50 441.75 1.1K
14:30 441.55 441.75 441.55 441.60 0.9K
14:31 441.80 441.90 441.55 441.90 0.8K
14:32 441.85 442.00 441.80 442.00 1.0K
14:33 442.10 442.20 442.10 442.10 0.9K
14:34 442.10 442.55 442.10 442.55 1.0K
14:35 442.60 442.60 442.20 442.20 1.0K
14:36 442.20 442.20 442.20 442.20 0.9K
14:37 442.10 442.20 442.10 442.20 0.8K
14:38 442.40 443.90 442.40 442.60 2.7K
14:39 442.70 442.70 442.70 442.70 0.8K
14:40 443.00 443.65 443.00 443.10 1.0K
14:41 443.00 443.30 443.00 443.30 0.8K
14:42 443.60 443.60 443.10 443.40 0.8K
14:43 443.45 443.45 443.35 443.35 0.8K
14:44 443.40 443.50 443.05 443.45 0.7K
14:45 443.10 443.10 443.00 443.10 0.8K
14:46 443.10 443.15 443.10 443.15 0.8K
14:47 443.20 443.55 443.20 443.45 0.9K
14:48 443.15 443.40 443.10 443.40 1.6K
14:49 443.25 444.10 443.25 443.70 1.7K
14:50 443.30 443.60 443.30 443.30 0.8K
14:51 443.25 443.55 442.35 442.35 2.1K
14:52 442.15 442.85 442.15 442.85 2.3K
14:53 442.85 443.40 442.80 442.80 2.0K
14:54 442.80 442.80 442.80 442.80 0.6K
14:55 442.80 444.25 442.80 444.25 1.7K
14:56 444.25 444.55 443.90 443.95 0.5K
14:57 443.70 443.90 443.70 443.75 0.4K
14:58 443.85 444.70 443.85 444.70 1.8K
14:59 444.20 444.50 444.20 444.25 0.3K
15:00 444.05 444.50 444.05 444.45 0.3K
15:01 444.40 444.80 444.40 444.80 0.4K
15:02 444.35 444.65 444.00 444.40 1.8K
15:03 444.40 444.45 444.10 444.30 0.5K
15:04 444.25 444.25 443.85 444.00 0.4K
15:05 443.35 443.65 443.05 443.60 1.1K
15:06 443.30 443.65 443.05 443.60 0.4K
15:07 443.65 443.65 443.50 443.50 0.6K
15:08 443.10 443.70 443.10 443.60 0.4K
15:09 443.50 443.60 443.50 443.55 0.4K
15:10 443.60 443.60 443.25 443.50 0.4K
15:11 443.45 445.80 443.45 445.15 5.3K
15:12 445.55 445.70 445.30 445.65 1.3K
15:13 445.35 445.35 445.35 445.35 0.3K
15:14 445.20 445.45 445.10 445.10 0.4K
15:15 444.80 445.75 444.80 445.35 1.0K
15:16 444.85 445.50 444.85 445.50 0.6K
15:17 445.05 446.55 444.95 445.85 2.6K
15:18 445.50 445.85 445.50 445.80 2.2K
15:19 445.50 445.90 445.50 445.50 0.6K
15:20 445.60 446.40 445.60 446.40 2.0K
15:21 445.50 446.30 445.50 445.70 1.0K
15:22 445.90 447.20 445.90 446.90 1.4K
15:23 446.10 446.10 445.50 445.50 0.6K
15:24 445.75 445.75 445.65 445.65 0.7K
15:25 445.55 445.85 445.55 445.60 0.2K
15:26 445.80 445.80 445.50 445.50 0.8K
15:27 445.70 445.70 445.50 445.50 0.6K
15:28 445.65 446.00 445.50 445.55 0.6K
15:29 447.00 447.50 445.05 445.05 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available