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
09:07 440.60 440.60 440.60 440.60 0.2K
09:15 443.60 443.60 441.80 441.90 1.4K
09:16 443.05 443.05 442.35 442.35 0.5K
09:17 443.05 443.95 443.05 443.60 0.4K
09:18 444.45 444.45 444.45 444.45 0.0K
09:20 443.90 445.95 443.90 445.95 1.2K
09:21 445.15 445.70 445.15 445.70 0.7K
09:22 446.30 446.30 445.50 445.50 0.1K
09:23 445.40 446.00 445.40 446.00 0.0K
09:24 445.95 446.90 445.95 446.90 0.6K
09:25 446.10 446.15 446.10 446.15 0.3K
09:26 446.05 446.05 445.50 445.50 0.3K
09:27 445.55 445.55 445.55 445.55 0.0K
09:28 446.65 446.65 446.65 446.65 0.0K
09:30 446.70 446.90 446.70 446.80 0.0K
09:31 448.60 449.15 448.60 449.15 2.7K
09:32 450.00 450.00 449.15 449.15 0.4K
09:33 449.65 449.65 449.60 449.60 0.1K
09:34 449.15 449.15 448.95 448.95 0.1K
09:35 449.00 449.85 449.00 449.85 0.3K
09:36 448.95 449.15 448.95 449.15 0.2K
09:37 449.00 449.00 448.95 448.95 0.1K
09:38 448.95 450.60 448.95 450.60 0.7K
09:39 451.20 451.20 450.45 450.45 0.1K
09:40 449.55 450.00 449.55 450.00 0.0K
09:41 449.75 449.75 449.30 449.30 0.3K
09:42 449.25 449.25 449.25 449.25 0.0K
09:43 448.70 449.30 448.70 449.30 0.0K
09:44 450.15 451.55 450.15 451.15 0.4K
09:45 450.15 451.50 449.95 451.50 0.5K
09:46 450.70 450.70 450.20 450.20 0.3K
09:48 451.40 451.45 451.30 451.35 0.5K
09:49 451.35 451.45 451.05 451.05 0.2K
09:50 451.15 451.95 451.15 451.95 0.9K
09:51 452.00 452.00 450.25 450.25 2.6K
09:52 450.40 450.40 450.40 450.40 0.1K
09:54 450.40 450.40 449.55 449.80 0.3K
09:55 449.75 449.75 449.75 449.75 0.1K
09:56 449.45 449.95 449.45 449.55 0.5K
09:59 448.75 449.10 448.75 449.10 0.1K
10:00 449.40 450.20 449.40 449.85 0.3K
10:01 449.50 449.50 449.50 449.50 0.0K
10:02 449.30 449.30 449.30 449.30 0.1K
10:03 449.50 449.50 449.10 449.10 0.0K
10:04 449.10 449.10 449.10 449.10 0.1K
10:05 449.05 449.05 449.05 449.05 0.5K
10:06 448.30 448.30 448.30 448.30 0.0K
10:07 449.65 450.60 449.65 450.60 2.5K
10:08 450.65 450.65 450.65 450.65 0.0K
10:09 450.60 451.50 450.60 451.50 0.7K
10:10 451.85 451.85 451.85 451.85 0.2K
10:11 452.75 452.90 452.35 452.35 1.1K
10:12 453.00 453.00 452.45 452.45 0.4K
10:13 453.80 455.75 453.80 455.75 4.2K
10:14 454.55 455.75 454.55 455.25 2.4K
10:15 455.10 455.65 454.95 454.95 0.5K
10:16 454.75 454.75 454.75 454.75 0.1K
10:17 453.85 454.30 453.55 453.55 0.3K
10:18 454.80 454.90 453.15 453.15 1.6K
10:19 453.10 453.40 452.30 453.40 0.5K
10:20 452.95 453.05 452.85 452.85 0.7K
10:22 453.05 453.05 453.05 453.05 0.8K
10:23 452.90 452.90 452.25 452.70 1.0K
10:24 452.10 452.10 452.10 452.10 0.0K
10:25 451.70 452.15 451.50 451.50 0.8K
10:26 452.05 452.05 451.15 451.45 1.0K
10:28 451.50 451.50 451.05 451.05 1.4K
10:29 451.65 451.65 451.65 451.65 0.0K
10:30 450.80 451.55 450.80 451.55 0.3K
10:31 450.85 451.10 450.60 450.60 0.3K
10:32 451.05 451.05 450.30 451.05 0.3K
10:34 451.05 451.05 450.35 450.35 0.7K
10:35 450.25 450.25 448.85 449.15 2.7K
10:36 449.70 449.70 449.70 449.70 0.5K
10:37 449.45 449.45 448.15 448.15 1.4K
10:38 448.05 448.05 448.05 448.05 0.0K
10:39 448.65 448.65 448.65 448.65 0.0K
10:40 448.20 448.30 448.10 448.30 0.3K
10:41 446.15 446.80 446.15 446.80 2.8K
10:42 447.50 447.50 447.00 447.00 0.1K
10:43 447.00 447.00 447.00 447.00 0.1K
10:44 446.95 447.40 446.95 447.40 0.3K
10:45 448.05 448.20 447.80 447.80 0.5K
10:46 448.20 449.00 448.20 449.00 0.5K
10:47 448.25 448.25 448.25 448.25 0.0K
10:48 448.00 448.40 448.00 448.40 0.1K
10:51 448.00 448.30 447.05 448.30 1.2K
10:52 448.00 448.00 447.40 447.40 0.0K
10:54 447.85 447.85 446.45 446.80 1.8K
10:55 446.20 446.20 445.25 446.10 0.9K
10:56 445.55 446.10 445.45 446.10 0.4K
10:57 445.55 445.55 445.55 445.55 0.0K
10:58 446.05 446.05 445.55 445.55 0.0K
10:59 446.10 446.10 445.65 445.65 0.1K
11:00 446.45 446.60 446.45 446.60 0.2K
11:01 446.55 446.55 446.50 446.50 0.0K
11:02 446.10 446.10 446.10 446.10 0.0K
11:04 446.90 446.90 446.85 446.85 0.3K
11:06 447.05 447.05 447.05 447.05 0.0K
11:07 446.55 446.55 446.30 446.30 0.1K
11:08 446.60 446.60 446.60 446.60 0.4K
11:09 446.55 446.55 446.55 446.55 0.1K
11:11 446.55 446.55 445.65 446.10 1.0K
11:13 445.80 445.80 445.80 445.80 0.0K
11:14 445.00 445.95 445.00 445.30 0.7K
11:15 445.10 445.10 444.60 444.60 0.1K
11:16 444.70 444.70 444.60 444.60 1.0K
11:17 444.55 444.55 443.70 444.20 0.2K
11:18 443.35 444.30 443.25 443.95 0.4K
11:19 444.40 445.05 444.40 445.05 0.2K
11:20 444.55 444.55 444.55 444.55 0.0K
11:21 444.65 444.65 444.65 444.65 0.0K
11:22 445.20 445.50 444.80 445.25 0.3K
11:23 444.95 445.00 444.95 445.00 0.0K
11:24 444.50 444.95 444.50 444.95 0.6K
11:25 444.80 445.25 444.80 445.25 1.1K
11:26 444.60 444.60 444.60 444.60 0.1K
11:29 444.15 444.45 444.15 444.45 0.3K
11:30 444.50 444.50 444.50 444.50 0.0K
11:31 444.90 444.90 444.90 444.90 0.5K
11:32 444.35 444.35 444.35 444.35 0.0K
11:33 444.35 444.35 444.35 444.35 0.0K
11:35 443.75 443.75 443.60 443.60 1.3K
11:37 443.30 443.30 441.35 441.70 2.4K
11:38 441.70 441.75 441.70 441.75 0.0K
11:39 441.25 441.45 441.25 441.45 0.5K
11:41 441.00 441.45 441.00 441.45 0.1K
11:42 441.10 442.20 441.10 442.20 0.2K
11:44 442.55 442.85 442.55 442.85 0.0K
11:45 442.85 442.85 442.55 442.70 1.6K
11:47 443.05 443.10 441.55 442.00 0.7K
11:49 441.85 441.85 441.85 441.85 0.0K
11:51 441.45 441.50 441.45 441.50 0.0K
11:52 441.70 441.70 441.70 441.70 0.3K
11:53 441.75 442.15 441.75 442.15 0.1K
11:55 442.60 442.60 442.60 442.60 0.0K
11:56 441.90 441.90 441.45 441.45 0.2K
11:57 442.05 442.05 441.40 441.95 0.1K
11:58 441.95 442.15 441.95 442.15 0.1K
12:00 442.20 442.30 442.20 442.30 0.3K
12:03 442.00 442.00 442.00 442.00 0.1K
12:06 441.50 441.50 441.50 441.50 0.1K
12:09 441.15 441.25 440.80 440.80 0.0K
12:11 440.80 440.85 440.80 440.85 0.1K
12:12 440.60 441.10 440.60 441.10 0.1K
12:13 441.60 441.60 441.60 441.60 0.0K
12:18 440.70 441.45 440.70 441.45 0.4K
12:19 441.45 441.70 441.45 441.65 0.5K
12:20 441.65 441.65 441.65 441.65 0.1K
12:21 441.60 441.75 441.55 441.55 0.7K
12:22 441.80 441.80 441.80 441.80 0.0K
12:24 441.45 441.45 441.45 441.45 0.0K
12:26 440.75 440.75 440.75 440.75 0.1K
12:28 440.75 441.00 440.60 441.00 1.3K
12:31 440.65 440.65 440.65 440.65 0.0K
12:32 442.05 443.60 442.05 443.60 2.7K
12:33 442.70 442.70 442.40 442.40 0.0K
12:34 443.00 443.00 442.50 442.50 0.0K
12:37 442.30 442.70 442.30 442.70 0.6K
12:38 442.80 442.80 442.75 442.75 0.0K
12:40 442.95 442.95 442.95 442.95 0.1K
12:41 442.85 442.85 442.85 442.85 0.0K
12:42 442.90 442.90 442.90 442.90 0.0K
12:44 442.45 443.30 442.45 443.30 0.8K
12:45 443.25 443.25 443.25 443.25 0.0K
12:46 443.10 443.10 443.10 443.10 0.0K
12:48 442.90 443.10 442.90 443.10 0.6K
12:49 442.45 442.45 442.45 442.45 0.0K
12:50 442.00 442.00 442.00 442.00 0.1K
12:52 441.85 441.85 441.85 441.85 0.0K
12:53 441.50 441.50 441.50 441.50 0.0K
12:56 442.05 442.05 442.05 442.05 0.0K
12:59 441.85 441.85 441.85 441.85 0.4K
13:00 441.85 441.85 441.85 441.85 0.2K
13:03 441.95 441.95 441.25 441.25 0.6K
13:04 441.80 441.80 441.80 441.80 0.0K
13:05 441.85 442.40 441.85 442.40 1.3K
13:06 442.50 442.50 442.50 442.50 0.0K
13:07 442.75 442.90 442.75 442.90 0.1K
13:08 442.95 442.95 442.95 442.95 0.0K
13:09 443.15 443.15 443.15 443.15 0.0K
13:10 442.70 443.15 442.70 443.15 0.0K
13:11 442.85 442.85 442.55 442.70 0.9K
13:12 443.00 443.00 443.00 443.00 0.0K
13:17 441.90 442.45 441.90 442.45 0.3K
13:18 442.65 442.65 442.65 442.65 0.0K
13:20 442.65 442.65 442.65 442.65 0.0K
13:29 441.85 441.85 441.85 441.85 0.0K
13:30 442.00 442.00 442.00 442.00 0.0K
13:31 442.00 442.00 442.00 442.00 0.0K
13:34 441.10 441.45 441.10 441.45 0.2K
13:37 441.25 441.35 441.25 441.35 0.2K
13:39 441.60 441.60 441.60 441.60 0.0K
13:44 441.75 441.75 441.75 441.75 0.3K
13:46 442.65 442.70 442.65 442.70 1.1K
13:48 442.70 443.15 442.70 443.15 0.0K
13:49 445.80 445.80 445.15 445.15 3.3K
13:50 444.65 446.00 444.65 446.00 0.8K
13:51 444.70 444.70 444.70 444.70 0.1K
13:53 445.65 445.65 445.65 445.65 0.0K
13:54 445.50 445.70 445.20 445.20 0.0K
13:55 445.55 445.55 445.50 445.50 0.0K
13:56 445.65 445.65 445.65 445.65 0.0K
13:57 445.75 445.75 445.75 445.75 0.0K
13:58 445.45 445.45 445.45 445.45 0.2K
13:59 445.50 445.50 445.50 445.50 0.0K
14:00 445.85 445.85 445.85 445.85 0.3K
14:04 444.95 444.95 444.95 444.95 0.0K
14:14 444.85 444.85 444.85 444.85 0.0K
14:17 444.60 445.05 444.60 445.05 0.7K
14:18 445.40 445.65 443.70 443.70 1.3K
14:19 444.20 444.80 444.20 444.80 0.3K
14:20 444.80 445.75 444.80 445.05 2.4K
14:23 445.20 445.25 445.20 445.25 0.2K
14:24 445.40 445.40 445.40 445.40 0.0K
14:25 444.85 444.85 444.55 444.55 0.0K
14:26 444.40 444.40 444.40 444.40 0.0K
14:30 444.05 444.05 444.05 444.05 0.0K
14:31 444.50 444.50 444.50 444.50 0.0K
14:34 444.60 444.60 444.60 444.60 0.3K
14:35 444.95 444.95 444.15 444.15 0.1K
14:36 444.75 444.80 444.75 444.80 0.1K
14:37 444.40 444.40 444.40 444.40 0.0K
14:38 444.35 444.35 444.35 444.35 0.0K
14:39 445.05 445.05 445.05 445.05 0.1K
14:40 445.05 445.05 445.05 445.05 0.0K
14:41 444.45 444.45 444.45 444.45 0.0K
14:43 445.05 445.05 444.50 444.50 0.1K
14:44 444.30 444.30 444.30 444.30 0.0K
14:46 444.20 444.20 444.20 444.20 0.0K
14:47 445.10 445.40 445.10 445.40 0.1K
14:48 445.15 445.15 445.15 445.15 0.0K
14:49 445.10 445.50 444.90 444.90 1.3K
14:50 445.20 445.20 445.20 445.20 0.1K
14:52 445.30 445.30 444.75 444.75 0.1K
14:54 445.45 445.75 445.20 445.20 0.3K
14:55 445.20 445.20 445.20 445.20 0.2K
14:56 444.95 444.95 444.95 444.95 0.0K
14:57 444.95 445.00 444.70 445.00 1.0K
14:58 445.85 445.90 445.85 445.90 0.1K
14:59 445.95 445.95 445.90 445.90 0.0K
15:00 445.45 445.55 444.95 445.55 0.1K
15:01 445.10 445.10 444.45 445.05 1.0K
15:02 445.25 445.25 445.05 445.05 0.2K
15:03 444.60 444.60 444.60 444.60 0.0K
15:04 444.65 444.70 444.65 444.70 0.3K
15:05 444.50 444.60 444.25 444.30 0.5K
15:06 444.15 444.15 444.15 444.15 0.0K
15:07 445.95 445.95 445.95 445.95 1.3K
15:08 445.15 445.15 445.15 445.15 0.1K
15:09 445.20 446.00 445.20 445.95 0.4K
15:10 445.55 445.90 444.65 445.05 1.3K
15:12 445.35 445.35 445.35 445.35 0.0K
15:13 445.10 445.35 445.10 445.35 0.0K
15:14 445.10 445.10 444.80 444.80 0.5K
15:15 445.70 445.70 445.15 445.15 0.2K
15:16 445.15 445.45 444.90 444.90 0.8K
15:17 445.10 445.70 445.10 445.70 0.8K
15:18 445.70 445.80 445.05 445.05 0.3K
15:19 445.65 445.80 445.50 445.80 0.1K
15:20 446.00 446.00 445.25 445.25 1.4K
15:21 445.30 445.30 445.05 445.10 0.1K
15:22 445.20 445.20 445.20 445.20 0.0K
15:23 445.20 445.20 445.20 445.20 0.2K
15:24 445.25 445.85 445.25 445.70 0.3K
15:25 445.70 445.70 445.35 445.35 1.0K
15:26 445.05 445.05 444.50 445.00 0.5K
15:27 445.00 445.00 444.50 445.00 0.5K
15:28 444.55 445.05 444.50 445.05 0.3K
15:29 444.60 446.90 443.20 445.10 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available