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
09:07 446.90 446.90 446.90 446.90 0.2K
09:15 446.90 447.25 445.65 447.25 0.8K
09:16 447.85 448.50 445.65 448.50 1.5K
09:17 448.50 451.20 448.50 451.20 4.9K
09:18 448.80 451.55 448.80 451.55 12.6K
09:19 451.70 452.55 451.70 451.75 3.0K
09:20 451.50 451.60 448.05 448.05 0.6K
09:21 447.05 447.05 444.35 444.35 0.9K
09:22 444.30 445.20 444.00 445.20 0.7K
09:23 445.20 445.95 444.00 445.50 0.8K
09:24 445.35 447.80 445.35 447.70 1.2K
09:25 447.85 448.90 447.85 448.90 0.4K
09:26 449.35 451.55 449.35 451.20 2.2K
09:27 452.70 452.85 452.45 452.45 0.3K
09:28 452.00 453.10 452.00 452.75 2.1K
09:29 452.45 455.95 452.45 455.55 7.2K
09:30 455.15 455.15 454.50 454.70 0.5K
09:31 454.65 454.65 452.50 452.50 2.4K
09:32 453.15 453.20 451.55 451.55 2.8K
09:33 452.10 452.15 452.00 452.00 0.7K
09:34 452.00 452.00 450.95 450.95 0.5K
09:35 450.85 451.45 450.85 451.10 0.1K
09:36 451.35 451.60 451.20 451.20 1.5K
09:37 451.15 451.50 450.95 451.50 0.3K
09:38 451.60 451.60 451.60 451.60 0.0K
09:39 451.10 452.10 451.10 452.10 0.3K
09:40 451.75 451.75 450.70 450.70 2.2K
09:41 450.50 450.50 450.20 450.20 0.8K
09:42 449.55 449.85 449.05 449.85 0.7K
09:43 449.30 449.30 449.30 449.30 0.1K
09:44 448.65 449.85 448.65 449.85 0.3K
09:45 449.70 449.70 449.70 449.70 0.0K
09:46 450.45 450.45 450.05 450.30 0.1K
09:47 450.85 450.85 450.85 450.85 0.4K
09:48 451.00 451.00 450.40 450.40 0.8K
09:49 450.35 452.20 450.15 452.20 4.0K
09:50 451.50 451.50 451.50 451.50 0.1K
09:51 451.75 451.75 451.50 451.50 0.0K
09:52 451.10 451.65 451.10 451.20 0.6K
09:53 451.30 451.30 451.30 451.30 0.0K
09:54 451.50 451.50 451.50 451.50 0.1K
09:55 451.50 451.50 450.85 450.85 0.1K
09:56 449.85 449.85 449.70 449.70 0.1K
09:57 449.35 449.35 449.35 449.35 0.0K
09:58 449.35 449.35 449.35 449.35 0.0K
09:59 449.35 449.35 449.35 449.35 0.1K
10:00 449.65 450.05 449.65 450.05 0.0K
10:02 450.40 450.40 449.80 449.80 1.0K
10:03 449.10 449.10 449.10 449.10 0.1K
10:04 449.15 449.20 449.15 449.20 0.1K
10:05 449.95 449.95 449.65 449.65 0.1K
10:06 449.25 449.25 449.25 449.25 0.0K
10:08 449.15 449.15 449.15 449.15 0.1K
10:09 449.70 449.75 449.70 449.75 0.3K
10:10 449.30 449.30 449.30 449.30 0.1K
10:13 449.30 449.30 449.30 449.30 0.1K
10:14 450.40 452.20 450.40 452.20 2.7K
10:15 452.20 452.20 451.75 452.20 0.1K
10:16 452.20 452.25 452.20 452.25 0.4K
10:17 452.25 452.25 452.00 452.00 0.2K
10:18 452.00 452.00 451.90 452.00 0.1K
10:19 452.00 452.00 451.80 451.80 0.1K
10:20 451.80 451.80 451.80 451.80 0.1K
10:21 451.80 452.95 451.80 452.95 0.4K
10:22 452.95 453.50 452.95 453.50 0.1K
10:23 453.50 453.90 453.25 453.70 0.4K
10:24 453.85 453.85 452.70 453.05 0.5K
10:25 453.05 453.70 453.05 453.05 0.2K
10:26 453.00 453.00 452.55 452.60 0.1K
10:27 452.50 452.50 452.50 452.50 0.2K
10:28 452.50 452.50 452.50 452.50 0.1K
10:29 452.50 453.00 452.50 452.65 0.4K
10:30 452.65 452.95 452.65 452.95 0.1K
10:31 452.95 453.10 452.95 453.10 0.1K
10:32 453.10 453.10 453.10 453.10 0.1K
10:33 452.50 452.95 452.20 452.95 0.2K
10:34 452.95 453.10 452.95 453.10 0.1K
10:35 453.10 453.10 453.10 453.10 0.1K
10:36 453.10 453.10 452.85 453.00 0.1K
10:37 452.35 452.75 451.75 452.20 0.5K
10:38 452.05 452.05 451.95 452.00 0.1K
10:39 452.15 452.70 451.30 452.10 0.5K
10:40 451.80 452.55 451.80 452.55 0.1K
10:41 452.55 452.95 452.45 452.95 0.1K
10:42 452.95 453.15 452.30 453.15 0.2K
10:43 453.15 453.25 452.55 452.55 0.2K
10:44 452.55 452.55 451.90 452.45 0.2K
10:45 452.45 452.45 452.10 452.35 0.1K
10:46 452.25 452.50 452.20 452.50 0.1K
10:47 452.50 452.50 451.95 452.00 0.1K
10:48 452.05 452.30 451.80 451.80 0.1K
10:49 451.75 452.55 451.75 452.05 0.1K
10:50 452.05 452.65 451.55 451.55 0.8K
10:51 451.95 452.20 451.95 452.00 0.1K
10:52 452.05 452.90 452.05 452.90 0.1K
10:53 452.90 452.90 452.25 452.50 0.1K
10:54 452.55 452.90 452.50 452.75 0.7K
10:55 452.75 452.90 452.75 452.90 0.1K
10:56 452.95 453.00 452.50 452.70 0.2K
10:57 452.70 452.95 452.20 452.70 0.2K
10:58 452.70 452.85 452.70 452.85 0.1K
10:59 452.90 452.90 452.75 452.90 0.2K
11:00 452.90 452.95 452.85 452.95 0.1K
11:01 452.95 452.95 452.95 452.95 0.1K
11:02 452.95 453.00 452.50 452.95 0.1K
11:03 452.95 452.95 452.50 452.65 0.3K
11:04 452.65 452.85 452.45 452.75 0.2K
11:05 452.75 452.90 452.60 452.90 0.1K
11:06 452.80 452.85 452.75 452.80 0.1K
11:07 452.80 452.90 452.60 452.90 0.1K
11:08 452.20 452.65 452.20 452.65 0.1K
11:09 452.65 452.65 452.25 452.40 0.2K
11:10 452.40 452.75 452.40 452.70 0.1K
11:11 452.70 452.70 452.65 452.70 0.2K
11:12 452.70 452.70 452.70 452.70 0.1K
11:13 452.70 452.70 452.50 452.55 0.1K
11:14 452.65 452.65 452.45 452.45 0.3K
11:15 452.45 452.60 452.45 452.60 0.1K
11:16 452.60 452.65 452.40 452.65 0.6K
11:17 452.65 452.65 452.65 452.65 0.1K
11:18 452.00 452.15 452.00 452.15 0.1K
11:19 452.15 452.60 452.15 452.60 0.1K
11:20 452.60 452.70 452.60 452.70 0.1K
11:21 452.70 452.80 452.70 452.80 0.1K
11:22 452.80 452.85 452.45 452.70 0.1K
11:23 452.70 452.70 452.70 452.70 0.1K
11:24 452.70 452.70 452.70 452.70 0.1K
11:25 452.80 452.85 452.35 452.85 0.2K
11:26 452.80 452.85 452.80 452.85 0.1K
11:27 452.85 452.85 452.35 452.80 0.2K
11:28 452.85 452.85 452.40 452.75 0.2K
11:29 452.75 452.80 452.70 452.80 0.1K
11:30 452.80 452.80 452.40 452.50 0.1K
11:31 452.50 452.50 451.95 451.95 0.2K
11:32 451.95 452.50 451.95 452.50 0.4K
11:33 452.50 452.55 452.50 452.55 0.1K
11:34 452.60 452.80 452.60 452.80 0.1K
11:35 452.80 452.80 452.35 452.60 0.2K
11:36 452.60 452.60 452.15 452.45 0.1K
11:37 452.50 452.60 452.50 452.60 0.1K
11:38 452.70 453.55 452.70 453.15 1.3K
11:39 453.15 453.40 453.00 453.00 0.2K
11:40 453.40 453.55 453.35 453.55 0.1K
11:41 453.55 453.65 453.30 453.45 0.1K
11:42 453.45 453.65 452.80 453.60 0.3K
11:43 453.80 454.00 453.80 454.00 0.8K
11:44 454.00 454.10 454.00 454.10 0.1K
11:45 453.75 453.80 453.60 453.60 2.0K
11:46 453.60 453.65 453.60 453.65 0.1K
11:47 453.65 453.65 453.60 453.60 0.1K
11:48 453.60 453.60 453.50 453.50 0.1K
11:49 453.50 453.50 453.30 453.50 0.2K
11:50 453.50 453.55 452.50 453.15 2.5K
11:51 453.15 453.20 453.00 453.00 0.1K
11:52 452.80 452.80 452.20 452.20 0.1K
11:53 452.65 452.85 449.45 449.45 12.6K
11:54 449.60 449.60 448.15 448.45 0.5K
11:55 448.45 448.45 448.40 448.40 0.4K
11:56 448.40 448.40 448.40 448.40 0.1K
11:57 448.40 448.40 447.30 447.55 0.4K
11:58 447.55 447.55 447.35 447.35 0.4K
11:59 447.35 447.35 446.00 446.35 0.4K
12:00 446.35 446.35 446.35 446.35 0.1K
12:01 446.35 446.40 446.35 446.40 0.1K
12:02 446.55 446.55 446.30 446.35 0.4K
12:03 446.35 446.35 446.00 446.00 0.1K
12:04 445.95 446.00 445.95 446.00 0.1K
12:05 445.70 446.50 445.70 446.50 0.2K
12:06 446.50 446.70 446.50 446.70 0.1K
12:07 446.70 446.90 445.75 445.75 0.3K
12:08 445.75 446.35 445.75 446.20 0.1K
12:09 446.15 446.40 446.15 446.30 0.1K
12:10 446.65 447.15 443.20 443.20 5.5K
12:11 443.20 443.20 442.70 443.10 0.1K
12:12 443.10 443.10 442.60 442.75 0.3K
12:13 442.75 442.80 442.75 442.80 0.2K
12:14 442.80 442.90 442.80 442.90 0.1K
12:15 443.30 443.50 442.90 443.35 0.7K
12:16 443.35 443.50 443.30 443.50 0.1K
12:17 443.50 443.65 443.20 443.65 0.1K
12:18 443.65 443.90 443.40 443.70 0.1K
12:19 443.70 443.95 443.70 443.85 0.3K
12:20 443.90 443.90 443.65 443.90 0.3K
12:21 443.90 444.55 443.80 444.55 0.1K
12:22 444.45 444.45 443.75 444.35 0.1K
12:23 444.35 444.35 443.05 443.70 0.3K
12:24 443.70 443.95 443.70 443.95 0.2K
12:25 444.15 444.15 443.45 443.65 0.2K
12:26 443.65 444.25 443.65 444.25 0.1K
12:27 444.25 444.90 444.25 444.70 0.6K
12:28 444.50 444.70 444.45 444.45 1.4K
12:29 443.00 444.55 443.00 444.55 1.3K
12:30 444.55 444.55 444.55 444.55 0.1K
12:31 444.55 444.60 444.55 444.60 0.1K
12:32 444.75 444.75 444.75 444.75 0.1K
12:33 444.75 444.75 444.75 444.75 0.1K
12:34 444.75 444.75 443.55 443.90 0.3K
12:35 443.95 443.95 443.75 443.75 0.1K
12:36 443.80 443.80 443.20 443.20 0.3K
12:37 443.20 443.95 443.20 443.95 0.2K
12:38 443.95 444.00 443.95 443.95 0.2K
12:39 443.20 443.65 443.20 443.65 0.2K
12:40 443.65 444.00 443.05 443.05 0.2K
12:41 443.55 443.90 443.05 443.90 0.1K
12:42 443.90 444.00 443.80 443.85 0.2K
12:43 443.85 444.00 443.85 444.00 0.1K
12:44 444.00 444.00 443.75 443.80 0.2K
12:45 443.85 444.10 443.80 444.10 0.1K
12:46 444.10 444.10 444.00 444.10 0.1K
12:47 444.20 444.20 444.10 444.15 0.1K
12:48 444.20 444.20 443.80 444.05 0.1K
12:49 444.00 444.20 443.85 444.20 0.1K
12:50 444.20 444.20 444.20 444.20 0.1K
12:51 444.20 444.20 443.70 443.75 0.1K
12:52 443.70 443.85 443.20 443.20 0.1K
12:53 444.05 444.15 443.75 443.75 1.7K
12:54 443.80 443.80 443.75 443.80 0.1K
12:55 443.80 443.80 443.70 443.70 0.1K
12:56 443.70 443.70 443.70 443.70 0.1K
12:57 443.70 443.70 443.05 443.65 0.2K
12:58 443.65 443.90 443.60 443.60 0.1K
12:59 443.60 443.70 443.55 443.60 0.1K
13:00 443.60 443.95 443.60 443.75 0.1K
13:01 443.80 444.20 443.80 444.20 0.1K
13:02 444.20 444.20 443.85 444.05 0.1K
13:03 444.10 444.30 443.40 444.10 0.4K
13:04 444.05 444.15 444.05 444.10 0.1K
13:05 443.65 444.05 443.65 444.00 0.1K
13:06 443.65 444.20 443.55 444.20 0.1K
13:07 444.15 444.30 444.10 444.20 0.1K
13:08 444.15 444.20 443.60 443.90 0.2K
13:09 444.20 444.45 443.80 444.45 0.2K
13:10 444.05 444.20 443.90 444.20 0.1K
13:11 444.20 444.30 444.00 444.00 0.1K
13:12 444.15 444.15 444.15 444.15 0.1K
13:13 444.15 444.20 443.65 443.90 0.1K
13:14 443.95 444.00 443.40 444.00 0.1K
13:15 444.00 444.00 444.00 444.00 0.1K
13:16 444.00 444.00 443.35 443.65 0.2K
13:17 443.70 444.00 443.70 444.00 0.1K
13:18 443.50 443.90 443.15 443.90 0.1K
13:19 443.90 444.00 443.85 443.95 0.1K
13:20 443.95 444.00 443.55 443.75 0.1K
13:21 443.75 444.00 443.75 444.00 0.1K
13:22 444.00 444.00 444.00 444.00 0.1K
13:23 444.00 444.00 443.45 443.45 0.1K
13:24 443.45 443.90 443.45 443.90 0.1K
13:25 443.85 444.00 443.85 444.00 0.1K
13:26 443.55 444.00 443.55 443.95 0.1K
13:27 443.65 443.75 443.65 443.75 0.1K
13:28 443.95 444.00 443.70 443.70 0.1K
13:29 443.70 443.80 443.65 443.70 0.1K
13:30 443.70 444.00 443.35 443.85 0.1K
13:31 443.85 444.00 443.65 443.85 0.2K
13:32 443.85 443.85 443.55 443.60 0.1K
13:33 443.55 443.65 443.15 443.15 0.2K
13:34 443.40 443.75 443.40 443.75 0.1K
13:35 443.75 443.75 439.15 439.90 11.1K
13:36 439.90 439.90 439.90 439.90 0.3K
13:37 439.90 439.90 438.15 438.60 0.2K
13:38 438.60 438.60 436.10 437.50 3.9K
13:39 437.45 437.45 437.40 437.45 0.1K
13:40 437.45 438.00 437.30 438.00 0.4K
13:41 438.00 438.00 437.55 437.70 0.1K
13:42 437.70 437.85 437.70 437.85 0.1K
13:43 437.85 437.85 436.65 436.65 1.3K
13:44 437.15 437.15 435.40 435.65 1.6K
13:45 435.65 436.60 435.65 435.75 2.5K
13:46 437.75 439.80 437.75 439.80 6.6K
13:47 439.80 439.85 439.35 439.35 0.4K
13:48 439.35 444.95 439.35 444.95 31.9K
13:49 444.50 446.80 444.50 446.65 2.4K
13:50 446.60 449.20 446.60 449.20 1.3K
13:51 449.55 449.90 449.10 449.30 1.1K
13:52 449.20 449.40 448.95 448.95 0.4K
13:53 449.00 449.10 448.45 448.65 0.9K
13:54 449.40 449.40 448.55 448.95 1.4K
13:55 449.30 449.30 448.65 448.70 0.1K
13:56 448.70 448.75 448.35 448.35 0.1K
13:57 448.35 448.85 448.35 448.85 1.2K
13:58 448.80 449.35 448.15 448.15 1.2K
13:59 448.20 448.20 447.10 447.60 0.2K
14:00 447.10 447.15 446.60 446.90 1.1K
14:01 446.90 446.90 446.55 446.80 0.1K
14:02 446.80 446.90 446.20 446.20 0.1K
14:03 446.10 446.15 445.85 445.85 0.3K
14:04 445.85 445.85 445.50 445.50 0.1K
14:05 446.05 446.90 445.80 446.60 1.2K
14:06 446.90 446.90 446.25 446.25 0.2K
14:07 446.25 446.25 445.80 445.95 0.1K
14:08 445.50 446.25 445.50 446.25 0.2K
14:09 446.35 446.90 446.35 446.85 0.1K
14:10 446.85 446.85 445.50 445.50 0.9K
14:11 446.00 446.00 445.90 445.95 0.1K
14:12 446.00 449.90 445.50 449.90 3.5K
14:13 449.90 449.90 449.00 449.90 0.3K
14:14 449.90 449.90 449.90 449.90 0.1K
14:15 449.85 449.95 449.85 449.95 0.2K
14:16 449.95 449.95 449.95 449.95 0.7K
14:17 449.95 449.95 449.30 449.35 0.1K
14:18 449.35 449.35 449.25 449.25 0.1K
14:19 449.25 449.35 447.90 447.90 0.3K
14:20 447.45 448.75 447.45 448.75 1.5K
14:21 448.75 449.30 448.70 449.30 0.1K
14:22 449.30 449.55 449.30 449.55 0.1K
14:23 449.55 449.75 449.55 449.65 0.1K
14:24 449.70 449.70 449.30 449.50 0.1K
14:25 449.60 449.60 449.50 449.50 0.1K
14:26 448.75 448.85 448.70 448.70 0.1K
14:27 448.75 449.30 448.65 449.10 0.1K
14:28 449.20 449.25 448.65 448.85 0.8K
14:29 448.85 448.95 448.85 448.95 0.1K
14:30 448.95 449.05 448.35 448.55 0.1K
14:31 448.50 449.20 448.45 449.20 0.1K
14:32 449.20 449.20 448.80 448.85 0.1K
14:33 448.85 449.20 448.85 449.20 0.4K
14:34 449.20 449.20 449.15 449.20 0.1K
14:35 449.20 449.20 448.75 449.20 0.2K
14:36 449.20 449.20 449.20 449.20 0.1K
14:37 449.20 449.20 449.20 449.20 0.1K
14:38 449.20 449.65 449.20 449.65 0.2K
14:39 449.65 449.65 449.45 449.65 0.1K
14:40 449.65 449.65 449.10 449.65 0.1K
14:41 449.45 449.50 447.85 448.50 6.5K
14:42 448.60 448.95 448.60 448.65 0.1K
14:43 448.55 448.60 448.55 448.60 0.1K
14:44 448.60 449.90 448.30 449.75 2.4K
14:45 449.75 449.75 449.40 449.40 0.1K
14:46 449.45 449.65 449.45 449.55 0.1K
14:47 449.55 449.70 449.30 449.65 0.1K
14:48 449.65 449.65 449.15 449.20 0.1K
14:49 449.20 449.20 448.75 448.85 0.8K
14:50 448.85 448.85 447.95 447.95 0.4K
14:51 447.95 447.95 447.65 447.85 0.1K
14:52 447.90 447.90 447.45 447.50 2.0K
14:53 447.95 448.20 447.95 448.20 0.4K
14:54 447.60 448.20 447.40 447.40 0.1K
14:55 447.40 447.55 447.40 447.55 0.1K
14:56 447.60 447.60 447.60 447.60 0.2K
14:57 447.75 447.75 445.50 445.95 0.5K
14:58 446.00 446.30 445.90 446.30 1.3K
14:59 446.45 446.45 446.45 446.45 0.0K
15:00 446.40 446.40 445.30 445.30 0.6K
15:01 445.30 445.30 445.30 445.30 0.2K
15:02 445.30 445.30 445.30 445.30 0.0K
15:03 443.95 444.40 443.45 443.80 6.2K
15:04 443.20 443.20 443.10 443.10 0.0K
15:05 443.10 443.10 443.00 443.00 0.1K
15:06 443.00 443.00 443.00 443.00 0.1K
15:07 443.70 443.80 443.35 443.35 0.4K
15:08 443.90 449.95 443.90 448.15 10.1K
15:09 448.00 448.00 447.65 447.65 0.1K
15:10 447.65 447.65 446.90 446.90 0.1K
15:11 447.15 447.15 446.65 446.65 0.4K
15:12 446.50 446.50 446.50 446.50 0.0K
15:13 446.90 446.90 446.20 446.20 0.1K
15:14 446.50 446.50 445.25 445.95 0.1K
15:15 446.45 446.60 446.00 446.40 0.6K
15:16 446.35 446.40 445.60 446.40 0.3K
15:17 445.85 446.25 445.40 445.40 0.1K
15:18 446.25 446.25 445.80 446.05 0.2K
15:19 447.60 447.60 446.10 446.10 0.7K
15:20 445.35 446.40 444.90 444.90 7.4K
15:21 444.45 444.75 444.35 444.35 1.1K
15:22 444.20 444.60 444.05 444.10 0.6K
15:23 444.00 444.00 444.00 444.00 0.1K
15:24 444.00 445.45 444.00 445.45 4.8K
15:25 446.55 447.10 445.40 445.40 0.1K
15:26 446.25 446.25 444.00 444.00 0.5K
15:27 445.00 445.00 444.00 445.00 0.5K
15:28 444.10 445.00 444.10 445.00 0.4K
15:29 444.05 445.35 444.00 445.35 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available