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
09:07 445.00 445.00 445.00 445.00 0.4K
09:15 441.10 442.30 439.85 442.30 2.1K
09:16 443.20 443.20 442.90 443.00 0.8K
09:17 443.60 444.00 442.45 442.50 0.9K
09:18 441.40 443.20 441.40 443.20 2.9K
09:19 443.20 444.00 442.80 444.00 0.2K
09:20 444.00 444.00 441.80 442.85 1.3K
09:21 442.55 442.55 439.30 439.80 0.4K
09:22 439.55 440.70 439.40 440.70 0.3K
09:23 441.00 442.50 441.00 442.50 0.4K
09:24 442.50 443.10 442.50 443.10 0.2K
09:26 442.35 442.35 442.30 442.30 0.1K
09:27 442.20 443.30 441.75 442.75 5.4K
09:28 442.65 442.65 442.65 442.65 0.1K
09:29 442.00 442.35 442.00 442.35 3.3K
09:30 442.25 442.25 441.60 441.90 0.4K
09:31 442.35 442.35 442.35 442.35 0.0K
09:34 442.35 442.35 441.70 441.70 0.1K
09:35 441.30 441.65 441.30 441.65 0.0K
09:36 441.00 441.00 441.00 441.00 0.1K
09:37 440.15 440.50 439.15 440.00 0.4K
09:38 442.15 442.15 442.15 442.15 1.3K
09:39 441.85 441.85 441.45 441.45 0.1K
09:40 440.85 441.25 440.85 441.25 0.2K
09:41 441.40 441.40 441.40 441.40 0.0K
09:42 441.85 442.90 441.85 442.75 0.3K
09:43 442.45 443.10 442.35 442.35 0.1K
09:45 442.20 442.90 442.20 442.90 0.3K
09:46 442.90 443.70 442.90 443.70 0.1K
09:47 443.00 443.90 443.00 443.85 0.9K
09:48 443.80 443.80 443.15 443.15 0.1K
09:49 443.00 443.95 443.00 443.95 0.2K
09:50 444.00 444.00 443.30 443.30 0.1K
09:51 443.40 443.40 443.40 443.40 0.0K
09:52 445.25 445.25 445.25 445.25 2.0K
09:53 446.15 446.30 445.20 445.40 2.7K
09:54 445.40 445.60 445.40 445.60 0.1K
09:55 444.95 444.95 444.85 444.85 0.2K
09:56 445.10 445.10 445.10 445.10 0.0K
09:57 444.85 444.85 444.85 444.85 0.1K
09:59 443.35 443.35 443.35 443.35 0.1K
10:00 442.80 443.00 442.75 443.00 0.1K
10:01 442.80 442.85 442.80 442.85 0.0K
10:02 443.80 443.80 443.20 443.20 0.2K
10:03 443.65 443.65 443.65 443.65 0.2K
10:04 443.80 444.55 443.80 444.55 0.3K
10:07 444.50 444.50 444.00 444.00 0.1K
10:08 443.50 443.50 443.05 443.05 0.2K
10:09 442.70 442.70 442.70 442.70 0.1K
10:10 443.35 443.35 443.35 443.35 0.0K
10:11 442.85 443.20 442.85 443.20 0.2K
10:12 443.85 443.85 442.95 442.95 0.1K
10:13 443.25 443.60 443.00 443.00 0.3K
10:17 442.85 443.45 442.85 443.45 0.1K
10:18 442.95 442.95 442.95 442.95 0.0K
10:19 442.55 442.55 442.45 442.45 0.0K
10:20 442.45 442.45 442.45 442.45 0.0K
10:21 442.00 442.85 442.00 442.85 0.7K
10:25 442.00 442.00 442.00 442.00 1.4K
10:26 442.35 442.35 441.15 441.60 0.5K
10:27 441.55 441.55 441.55 441.55 0.1K
10:28 441.15 441.15 441.15 441.15 0.1K
10:29 441.00 441.90 441.00 441.60 0.7K
10:30 442.25 442.65 442.25 442.65 0.6K
10:31 443.05 443.05 442.55 442.55 0.1K
10:34 441.80 441.80 441.80 441.80 0.0K
10:36 441.65 441.65 441.65 441.65 0.0K
10:37 441.70 442.15 441.50 441.50 0.1K
10:40 441.15 442.55 441.15 442.55 1.6K
10:41 441.90 441.90 441.90 441.90 0.0K
10:42 441.70 441.70 441.35 441.35 0.1K
10:43 441.30 441.85 441.30 441.85 0.1K
10:45 441.50 441.50 441.50 441.50 0.0K
10:46 441.35 441.35 441.35 441.35 0.0K
10:48 441.90 442.50 441.35 442.50 0.2K
10:49 441.45 441.45 441.45 441.45 0.0K
10:51 442.00 442.00 442.00 442.00 0.0K
10:52 441.40 442.15 441.40 442.15 0.8K
10:53 441.75 441.75 441.75 441.75 0.0K
10:54 441.75 441.75 441.75 441.75 0.1K
10:55 441.50 442.25 441.50 442.25 0.1K
10:56 441.45 441.60 441.45 441.60 0.1K
10:58 441.15 441.15 441.15 441.15 0.0K
10:59 441.15 441.15 441.15 441.15 0.0K
11:00 441.15 441.15 441.15 441.15 0.0K
11:02 441.15 441.15 441.15 441.15 0.1K
11:03 441.95 442.10 441.55 441.95 0.3K
11:05 441.45 442.20 441.45 442.20 0.2K
11:07 442.20 442.20 442.20 442.20 0.1K
11:08 442.00 442.00 441.60 441.60 0.3K
11:09 441.55 441.55 441.55 441.55 0.0K
11:10 441.35 441.35 441.10 441.10 0.1K
11:12 441.70 442.00 441.70 442.00 0.1K
11:14 442.10 442.10 442.10 442.10 0.1K
11:15 441.55 441.55 441.55 441.55 0.0K
11:16 441.25 441.80 441.25 441.50 0.2K
11:17 441.95 441.95 441.40 441.40 0.0K
11:18 441.80 441.80 441.80 441.80 0.0K
11:19 441.15 441.80 441.15 441.80 0.1K
11:22 442.50 443.70 442.50 443.70 1.2K
11:23 443.45 443.45 443.45 443.45 0.1K
11:24 443.50 445.20 443.50 445.20 1.3K
11:25 444.65 444.65 444.20 444.20 0.2K
11:26 443.80 443.80 442.95 443.00 0.3K
11:28 443.40 443.40 443.40 443.40 0.0K
11:29 442.95 442.95 442.50 442.50 0.1K
11:30 442.50 442.85 442.50 442.85 0.4K
11:31 442.85 443.05 442.85 443.05 0.0K
11:33 442.00 442.00 441.20 442.00 2.8K
11:35 442.25 442.25 442.25 442.25 0.0K
11:36 441.80 441.80 441.75 441.75 0.0K
11:37 441.55 441.55 441.55 441.55 0.1K
11:38 441.55 441.55 441.10 441.50 0.1K
11:39 441.10 441.10 441.10 441.10 0.1K
11:40 441.50 441.50 441.10 441.10 0.0K
11:41 441.05 441.05 441.05 441.05 0.1K
11:42 442.50 444.00 442.50 444.00 0.8K
11:44 442.95 443.95 442.95 443.95 0.3K
11:45 444.10 444.10 443.75 443.75 0.1K
11:46 443.10 443.10 443.10 443.10 0.1K
11:48 442.55 442.55 442.55 442.55 0.1K
11:49 442.50 442.85 442.50 442.85 0.0K
11:50 443.10 443.10 442.95 442.95 0.3K
11:51 443.00 443.00 442.85 442.85 0.0K
11:55 443.90 443.90 443.90 443.90 0.1K
11:56 443.50 443.50 443.50 443.50 0.0K
11:57 443.40 443.45 443.40 443.45 0.1K
11:59 443.55 444.55 443.55 444.20 0.7K
12:00 443.10 443.15 443.05 443.15 0.0K
12:01 443.00 443.75 442.95 443.75 0.1K
12:02 443.55 444.00 443.20 444.00 0.3K
12:04 444.00 444.00 444.00 444.00 0.1K
12:05 443.35 443.35 443.35 443.35 0.0K
12:06 443.20 443.20 443.00 443.00 0.0K
12:10 443.75 444.00 443.75 444.00 0.1K
12:11 443.00 443.00 443.00 443.00 0.0K
12:13 443.05 443.05 443.05 443.05 0.1K
12:14 442.95 443.45 442.95 443.45 0.1K
12:19 444.10 445.20 444.10 445.20 0.5K
12:20 444.65 444.65 444.65 444.65 0.0K
12:21 445.05 445.05 445.05 445.05 0.0K
12:22 444.65 444.65 443.90 443.90 0.1K
12:23 442.90 444.00 442.90 444.00 0.2K
12:24 443.55 443.55 443.55 443.55 0.0K
12:26 443.50 443.80 443.50 443.80 0.0K
12:33 443.90 443.90 443.90 443.90 0.0K
12:34 443.50 443.50 443.50 443.50 0.0K
12:36 443.10 443.10 443.10 443.10 0.0K
12:37 442.85 442.85 442.85 442.85 0.0K
12:39 442.85 443.20 442.85 443.20 0.0K
12:40 442.85 443.00 442.85 443.00 0.1K
12:43 442.85 442.85 442.85 442.85 0.0K
12:44 443.00 444.80 443.00 444.80 1.8K
12:45 444.25 444.25 444.00 444.00 0.0K
12:46 443.50 443.55 443.50 443.55 0.1K
12:48 443.40 443.40 443.40 443.40 0.1K
12:49 442.85 455.00 442.85 451.00 13.9K
12:50 451.05 452.45 447.90 448.50 9.2K
12:51 447.80 448.10 447.00 447.00 0.3K
12:52 447.00 447.85 447.00 447.85 0.4K
12:53 446.35 447.00 445.70 445.90 2.8K
12:54 446.00 446.00 445.40 445.40 1.1K
12:55 444.85 444.85 442.30 443.15 7.3K
12:56 448.55 449.35 430.25 432.65 104.8K
12:57 433.40 433.40 422.15 423.15 41.9K
12:58 424.00 429.75 422.00 422.00 34.3K
12:59 422.40 426.40 419.20 424.10 27.1K
13:00 423.55 424.65 421.60 422.30 24.7K
13:01 422.75 424.90 421.65 422.25 14.0K
13:02 422.80 424.40 418.00 422.50 26.9K
13:03 422.50 422.70 419.75 422.00 11.1K
13:04 421.05 422.35 420.45 420.65 9.7K
13:05 420.45 421.45 417.00 418.00 19.3K
13:06 417.95 418.00 411.15 412.60 31.2K
13:07 412.00 412.00 408.50 409.20 17.4K
13:08 408.50 412.50 408.50 409.70 22.2K
13:09 409.00 410.50 409.00 409.70 4.7K
13:10 409.45 411.80 409.10 410.00 16.0K
13:11 410.00 410.25 408.50 409.50 8.0K
13:12 408.75 410.00 408.50 409.10 5.6K
13:13 409.10 410.75 408.55 409.50 4.7K
13:14 408.65 409.00 404.70 405.85 16.6K
13:15 405.40 409.85 405.40 408.05 23.4K
13:16 407.90 408.65 404.60 405.15 7.2K
13:17 405.65 412.75 405.65 411.25 18.4K
13:18 411.75 413.25 410.45 411.60 22.4K
13:19 412.10 416.90 412.10 414.00 26.2K
13:20 414.75 415.75 414.20 415.60 14.5K
13:21 415.00 415.25 412.30 413.40 4.0K
13:22 413.35 416.30 412.75 416.00 8.5K
13:23 415.95 416.65 415.40 416.10 7.4K
13:24 416.70 417.65 415.55 415.85 12.2K
13:25 415.85 416.10 415.25 415.85 2.2K
13:26 416.30 416.80 415.15 416.15 9.9K
13:27 416.15 417.20 416.15 417.20 1.7K
13:28 417.50 417.50 416.35 416.80 6.0K
13:29 417.65 418.50 417.25 417.70 6.0K
13:30 417.70 418.25 417.05 417.10 4.4K
13:31 417.20 417.25 417.00 417.25 0.3K
13:32 417.15 417.35 417.00 417.35 0.8K
13:33 417.85 417.85 417.40 417.50 0.5K
13:34 417.50 417.50 417.00 417.00 1.1K
13:35 417.00 417.35 416.70 416.70 0.8K
13:36 416.70 416.80 416.50 416.80 3.2K
13:37 416.50 416.65 416.50 416.50 1.3K
13:38 416.45 420.00 416.45 418.70 11.6K
13:39 418.70 418.70 417.45 417.75 6.1K
13:40 418.05 419.40 418.00 419.40 0.5K
13:41 419.00 419.35 418.35 418.35 1.1K
13:42 418.10 419.15 418.10 419.15 0.3K
13:43 418.20 419.40 418.20 419.40 0.7K
13:44 418.50 419.55 418.50 419.15 1.5K
13:45 418.65 419.25 418.65 419.10 1.0K
13:46 419.25 419.25 416.20 416.25 3.8K
13:47 416.45 416.80 416.30 416.80 0.8K
13:48 416.80 416.80 416.45 416.45 1.3K
13:49 416.50 418.20 416.25 418.20 5.6K
13:50 417.80 417.80 417.15 417.15 1.4K
13:51 417.05 417.60 417.05 417.05 0.2K
13:52 417.50 417.50 416.50 417.15 3.1K
13:53 417.45 418.05 417.45 418.00 1.2K
13:54 417.30 418.00 417.20 418.00 1.1K
13:55 418.00 418.60 418.00 418.10 0.1K
13:56 418.10 418.50 418.00 418.50 1.0K
13:57 418.00 418.00 418.00 418.00 0.7K
13:58 418.00 419.50 417.80 418.45 3.8K
13:59 418.00 418.00 418.00 418.00 0.1K
14:00 418.00 421.10 418.00 420.30 13.7K
14:01 420.55 421.60 420.45 421.60 0.6K
14:02 420.90 421.45 420.75 420.75 0.9K
14:03 420.75 420.75 420.00 420.00 0.6K
14:04 421.40 421.55 421.00 421.55 1.4K
14:05 421.85 422.10 420.75 420.75 1.7K
14:06 420.50 421.20 420.50 420.95 0.1K
14:07 421.10 421.10 420.60 420.95 0.5K
14:08 420.50 421.30 420.15 421.30 2.0K
14:09 421.30 421.30 420.40 420.45 0.7K
14:10 420.35 420.35 420.30 420.30 0.3K
14:11 420.30 421.00 420.30 421.00 1.1K
14:12 420.70 420.70 419.05 419.70 1.8K
14:13 419.25 419.30 419.25 419.30 0.1K
14:14 419.00 419.20 418.50 418.50 0.6K
14:15 418.30 419.60 418.30 419.10 0.8K
14:16 419.70 419.80 419.60 419.60 0.4K
14:17 419.60 419.75 418.50 418.95 0.6K
14:18 418.95 418.95 418.15 418.15 1.9K
14:19 418.05 418.20 418.00 418.00 0.7K
14:20 418.95 418.95 418.40 418.90 0.2K
14:21 418.95 418.95 418.40 418.40 0.0K
14:22 418.95 418.95 418.15 418.15 1.3K
14:23 418.40 419.20 418.05 419.20 0.5K
14:24 419.05 419.40 418.55 418.55 1.3K
14:25 418.30 418.30 418.30 418.30 0.9K
14:26 418.30 418.90 418.30 418.30 0.5K
14:27 418.30 418.75 417.55 417.55 2.7K
14:28 417.00 417.00 416.95 416.95 0.6K
14:29 417.00 417.15 416.55 416.85 3.2K
14:30 416.50 416.95 416.50 416.50 0.8K
14:31 416.90 416.90 416.00 416.00 0.8K
14:32 416.00 416.30 416.00 416.15 0.8K
14:33 416.00 416.00 415.20 415.85 7.3K
14:34 415.40 415.70 415.00 415.10 7.8K
14:35 415.10 415.80 415.10 415.65 0.3K
14:36 415.95 416.00 415.70 416.00 1.9K
14:37 415.15 415.70 415.05 415.60 0.3K
14:38 415.60 415.95 415.20 415.40 0.7K
14:39 416.00 416.25 415.20 415.20 1.2K
14:40 415.60 415.85 415.25 415.25 0.8K
14:41 415.10 415.10 415.05 415.05 0.2K
14:42 415.00 415.05 411.40 412.20 11.6K
14:43 411.20 412.75 410.95 412.05 7.4K
14:44 412.10 412.45 411.75 412.40 1.2K
14:45 412.35 412.55 411.55 412.55 4.4K
14:46 412.45 412.45 411.90 411.90 0.2K
14:47 412.60 413.00 412.40 413.00 0.3K
14:48 412.70 412.70 411.45 411.45 1.3K
14:49 412.50 417.65 412.20 416.45 24.3K
14:50 415.05 416.45 415.05 416.10 4.5K
14:51 415.80 416.30 415.35 416.30 0.5K
14:52 415.90 416.50 415.70 416.50 1.6K
14:53 416.15 416.50 416.10 416.15 1.2K
14:54 416.65 416.65 416.20 416.50 1.4K
14:55 416.50 416.50 416.00 416.00 0.2K
14:56 416.00 416.35 416.00 416.25 0.4K
14:57 416.30 416.30 415.80 416.15 0.2K
14:58 415.50 415.65 415.50 415.65 0.4K
14:59 416.05 416.05 415.85 415.90 1.4K
15:00 415.55 415.55 415.00 415.00 2.3K
15:01 415.05 415.10 415.05 415.10 0.6K
15:02 415.10 415.25 415.00 415.00 2.6K
15:03 418.00 418.00 415.65 416.30 11.6K
15:04 416.10 416.10 415.50 415.50 0.9K
15:05 415.25 415.75 415.05 415.55 4.0K
15:06 415.25 415.45 415.25 415.40 0.4K
15:07 415.55 415.55 415.25 415.55 0.2K
15:08 415.30 415.50 415.15 415.25 1.1K
15:09 415.30 415.35 415.15 415.35 0.1K
15:10 415.00 415.70 415.00 415.00 1.7K
15:11 415.50 418.10 415.00 416.45 14.8K
15:12 416.15 416.65 416.15 416.15 0.5K
15:13 415.80 416.15 415.35 416.15 1.8K
15:14 416.20 416.20 415.65 416.00 0.4K
15:15 415.90 416.45 415.70 415.70 2.8K
15:16 416.50 416.50 415.20 415.95 3.9K
15:17 415.85 416.75 415.70 416.00 1.3K
15:18 418.35 418.35 415.60 415.70 18.9K
15:19 416.30 416.30 415.15 415.65 2.6K
15:20 415.00 415.00 411.90 412.85 8.3K
15:21 412.50 413.15 411.05 412.25 5.6K
15:22 412.25 412.40 411.60 411.60 5.1K
15:23 411.60 412.15 410.60 412.15 4.9K
15:24 412.00 412.85 411.85 412.85 9.8K
15:25 412.85 412.95 411.95 411.95 1.6K
15:26 412.25 412.25 410.60 410.85 1.3K
15:27 411.05 411.05 410.70 410.70 1.8K
15:28 410.55 411.00 410.55 411.00 1.3K
15:29 411.00 415.30 411.00 415.30 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available