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
09:07 417.70 417.70 417.70 417.70 0.3K
09:15 417.70 417.70 411.70 412.95 0.8K
09:16 412.80 412.80 412.05 412.05 0.1K
09:17 414.00 416.00 414.00 416.00 0.3K
09:18 416.00 419.60 416.00 419.60 1.2K
09:19 419.50 419.70 419.25 419.25 0.3K
09:20 419.20 422.70 419.20 422.70 1.9K
09:21 423.20 425.00 423.20 424.00 1.3K
09:22 424.00 424.90 423.85 424.90 1.9K
09:23 424.65 425.00 424.15 424.30 0.2K
09:24 424.50 429.50 424.50 429.50 2.3K
09:25 429.45 430.90 429.45 429.55 7.0K
09:26 429.30 430.85 429.00 430.85 1.1K
09:27 430.55 430.55 429.40 430.00 1.3K
09:28 430.00 430.00 429.10 429.10 0.2K
09:29 429.10 429.10 428.20 428.20 0.4K
09:30 428.65 429.90 428.55 429.90 2.1K
09:31 429.10 429.90 427.85 427.85 1.5K
09:32 428.00 428.00 426.50 427.00 1.7K
09:33 427.00 427.15 426.55 426.55 0.5K
09:34 426.65 427.40 426.65 427.20 0.4K
09:35 426.95 426.95 426.15 426.15 0.1K
09:36 426.20 427.55 426.20 426.25 1.8K
09:37 426.65 426.65 425.95 425.95 0.1K
09:38 426.00 427.65 426.00 427.65 0.5K
09:39 427.00 427.00 426.15 426.15 0.1K
09:40 426.15 426.25 426.15 426.15 0.1K
09:41 427.80 427.80 427.80 427.80 0.1K
09:42 427.80 427.80 427.20 427.20 0.1K
09:43 427.15 427.45 427.15 427.45 1.5K
09:44 427.10 427.10 426.55 426.55 0.2K
09:45 427.50 428.40 427.50 428.40 0.3K
09:46 427.95 427.95 426.75 427.85 0.4K
09:47 427.40 427.40 427.40 427.40 0.0K
09:48 427.35 427.40 427.30 427.40 0.1K
09:49 427.95 429.20 427.95 428.50 0.8K
09:50 428.20 428.20 428.00 428.00 0.3K
09:52 426.60 427.75 426.60 427.40 3.0K
09:53 427.45 427.45 427.45 427.45 0.1K
09:54 427.50 427.50 427.50 427.50 0.2K
09:55 427.00 427.00 426.85 426.85 1.0K
09:56 426.35 426.35 425.80 426.10 0.9K
09:57 426.05 426.15 426.05 426.15 0.3K
09:58 425.90 425.90 425.90 425.90 0.0K
09:59 425.90 425.90 425.90 425.90 0.1K
10:00 425.85 425.85 425.85 425.85 0.0K
10:01 425.20 426.50 425.05 426.50 0.2K
10:02 426.50 426.50 425.00 425.00 1.9K
10:03 424.65 424.85 424.20 424.35 0.1K
10:04 423.95 424.50 423.95 424.50 0.4K
10:05 424.55 424.55 424.55 424.55 0.1K
10:06 424.50 424.65 424.20 424.20 0.1K
10:07 424.80 425.00 424.65 424.65 0.6K
10:08 424.70 424.75 424.55 424.75 0.6K
10:09 424.85 424.85 424.25 424.30 0.4K
10:10 424.30 424.30 424.25 424.25 0.0K
10:11 424.25 424.25 424.20 424.20 0.1K
10:12 424.15 424.15 423.90 423.90 0.2K
10:13 424.20 424.90 424.20 424.90 0.5K
10:14 424.05 424.35 424.05 424.35 0.1K
10:16 424.35 424.35 424.35 424.35 0.0K
10:17 424.00 424.00 424.00 424.00 0.0K
10:18 424.00 424.20 423.90 424.20 0.8K
10:19 423.75 423.75 423.75 423.75 0.1K
10:20 423.20 423.20 423.10 423.10 0.2K
10:21 423.65 423.65 423.65 423.65 0.0K
10:22 423.50 423.50 423.50 423.50 0.0K
10:23 423.85 424.60 423.75 424.60 1.6K
10:24 423.90 423.90 423.90 423.90 0.1K
10:25 423.50 423.50 423.35 423.35 0.1K
10:26 422.95 422.95 421.35 421.35 2.9K
10:27 421.15 421.15 420.75 420.75 6.9K
10:28 421.50 422.65 421.50 422.65 2.0K
10:29 422.25 422.25 422.15 422.15 0.0K
10:30 422.00 422.00 422.00 422.00 0.0K
10:31 421.65 422.00 421.65 422.00 0.6K
10:33 420.80 420.80 420.00 420.75 0.4K
10:34 420.70 420.70 420.70 420.70 0.0K
10:35 420.00 420.45 420.00 420.45 0.1K
10:36 419.75 419.75 419.75 419.75 0.0K
10:37 419.65 419.80 419.60 419.60 0.4K
10:38 419.15 420.00 419.15 419.45 0.5K
10:40 419.50 419.50 419.50 419.50 0.0K
10:41 419.20 419.90 419.20 419.90 0.3K
10:42 419.85 420.00 419.85 420.00 0.3K
10:43 419.65 419.65 419.65 419.65 0.0K
10:44 419.70 419.70 419.00 419.00 0.2K
10:45 418.50 418.95 418.50 418.95 0.2K
10:47 419.15 419.15 419.15 419.15 0.0K
10:49 419.20 419.25 419.20 419.25 0.1K
10:50 419.30 419.30 419.30 419.30 0.1K
10:51 419.10 419.30 419.10 419.30 0.1K
10:52 419.00 420.05 419.00 420.05 1.0K
10:53 419.35 419.60 418.50 419.60 1.3K
10:54 419.90 419.90 419.55 419.65 0.1K
10:55 419.30 419.40 418.95 419.25 0.3K
10:58 418.60 418.90 418.60 418.90 0.3K
10:59 418.60 418.60 418.60 418.60 0.1K
11:01 418.60 418.60 418.60 418.60 0.0K
11:03 418.90 418.90 418.90 418.90 0.0K
11:04 419.00 419.00 419.00 419.00 0.0K
11:05 418.60 418.60 418.60 418.60 0.0K
11:06 418.85 418.85 418.70 418.85 1.0K
11:07 418.50 418.50 418.50 418.50 0.3K
11:08 418.00 418.00 418.00 418.00 0.0K
11:09 418.25 418.70 418.15 418.70 0.7K
11:10 418.75 419.20 418.75 419.20 0.7K
11:12 418.70 418.80 418.20 418.80 0.1K
11:13 418.80 419.40 418.80 419.40 0.0K
11:14 419.95 420.00 418.75 419.85 2.4K
11:15 419.50 419.50 419.50 419.50 1.5K
11:16 419.20 419.20 419.20 419.20 0.0K
11:17 419.30 419.30 419.30 419.30 0.1K
11:18 419.60 419.60 419.60 419.60 0.1K
11:19 419.55 419.55 419.55 419.55 0.0K
11:20 419.10 419.10 419.10 419.10 0.1K
11:21 419.60 419.60 419.60 419.60 0.9K
11:22 419.35 419.35 418.85 418.85 0.4K
11:23 417.95 418.40 417.85 417.85 0.2K
11:24 418.40 418.40 418.40 418.40 0.0K
11:25 417.80 418.30 417.80 418.25 0.1K
11:26 418.10 418.10 418.10 418.10 0.2K
11:27 418.50 418.50 418.50 418.50 0.0K
11:28 418.50 419.25 418.50 419.15 0.4K
11:29 419.10 419.10 419.10 419.10 0.0K
11:30 418.55 419.25 418.55 419.00 0.3K
11:31 419.00 419.00 419.00 419.00 0.2K
11:32 419.00 419.00 419.00 419.00 0.0K
11:33 418.85 418.85 418.60 418.60 0.0K
11:34 418.40 418.55 418.40 418.55 1.2K
11:35 417.95 418.20 417.95 418.20 0.3K
11:36 416.75 417.30 416.40 416.40 9.2K
11:37 416.85 416.85 416.30 416.30 0.0K
11:38 416.35 417.20 416.35 417.10 0.8K
11:39 416.30 416.30 416.30 416.30 0.2K
11:40 416.95 416.95 416.60 416.60 0.0K
11:41 417.40 417.55 416.85 416.95 1.3K
11:43 417.00 417.00 417.00 417.00 0.0K
11:44 416.85 416.85 416.85 416.85 0.1K
11:45 416.65 417.25 416.65 417.25 0.3K
11:46 416.80 416.80 416.80 416.80 0.1K
11:47 417.60 417.75 417.60 417.75 0.2K
11:50 418.15 418.15 418.15 418.15 0.1K
11:51 417.90 417.90 417.90 417.90 0.0K
11:52 417.85 417.85 416.60 416.60 0.8K
11:53 416.05 416.05 413.80 413.90 4.1K
11:54 413.90 414.40 413.90 414.40 0.1K
11:55 414.05 414.55 414.00 414.50 0.2K
11:56 414.25 414.60 414.25 414.60 0.0K
11:58 414.55 414.60 414.55 414.60 0.2K
11:59 414.60 414.60 414.10 414.10 0.3K
12:00 414.05 414.20 414.05 414.20 0.1K
12:01 414.20 414.70 414.20 414.70 0.7K
12:03 414.25 414.25 414.25 414.25 0.1K
12:04 414.45 414.45 414.45 414.45 0.0K
12:05 414.45 414.45 414.45 414.45 0.0K
12:06 415.15 416.50 415.15 416.50 2.2K
12:07 415.45 415.45 415.45 415.45 0.1K
12:08 415.05 415.05 414.80 414.95 0.6K
12:11 415.50 415.50 415.50 415.50 0.0K
12:12 415.65 415.65 415.65 415.65 0.0K
12:13 415.60 415.60 415.20 415.20 0.1K
12:15 416.30 417.25 416.30 417.25 0.3K
12:16 417.50 417.50 417.50 417.50 0.0K
12:17 417.15 417.15 417.15 417.15 0.0K
12:18 416.75 416.90 416.35 416.35 1.2K
12:19 416.05 416.05 416.05 416.05 0.1K
12:20 416.45 416.45 416.45 416.45 0.1K
12:22 416.60 416.75 416.60 416.75 0.1K
12:26 416.80 416.85 416.45 416.85 0.3K
12:27 416.50 417.80 416.50 417.35 11.6K
12:28 417.00 417.00 417.00 417.00 0.1K
12:30 417.30 417.30 416.95 416.95 0.0K
12:31 417.75 418.15 417.75 418.15 0.1K
12:32 418.30 418.30 418.30 418.30 0.1K
12:35 418.25 419.00 418.25 419.00 0.1K
12:36 419.00 419.45 419.00 419.45 0.4K
12:37 419.20 419.30 419.20 419.30 0.1K
12:38 419.10 419.10 418.95 418.95 0.5K
12:39 418.80 418.80 418.80 418.80 0.1K
12:42 418.90 418.90 418.90 418.90 0.0K
12:44 418.90 418.90 418.35 418.35 0.1K
12:46 418.05 418.05 418.05 418.05 0.0K
12:48 418.15 418.15 418.15 418.15 0.0K
12:49 418.55 418.55 418.55 418.55 0.0K
12:50 418.50 418.50 418.45 418.45 0.2K
12:51 418.00 418.00 417.70 417.70 0.0K
12:52 418.10 418.10 418.10 418.10 0.0K
12:54 418.25 418.25 418.25 418.25 0.4K
12:55 418.40 418.40 418.40 418.40 0.1K
12:57 418.30 418.30 418.30 418.30 0.0K
12:58 418.30 418.30 418.30 418.30 0.0K
13:00 417.65 417.65 417.65 417.65 0.0K
13:03 417.20 417.20 417.20 417.20 0.0K
13:08 417.45 418.05 417.45 418.05 0.4K
13:09 418.10 418.10 418.00 418.10 0.2K
13:10 418.35 418.35 418.35 418.35 0.0K
13:12 418.10 418.10 418.10 418.10 0.0K
13:15 418.00 418.00 418.00 418.00 0.0K
13:17 418.00 418.00 418.00 418.00 0.2K
13:18 417.70 417.70 417.70 417.70 0.1K
13:20 417.85 417.85 417.85 417.85 0.0K
13:21 417.90 418.20 417.90 418.20 1.5K
13:22 418.00 418.00 417.80 417.80 0.0K
13:24 417.35 417.35 417.35 417.35 0.0K
13:25 417.20 417.20 417.20 417.20 0.0K
13:26 417.30 417.30 417.30 417.30 0.1K
13:27 417.30 417.30 417.30 417.30 0.0K
13:29 416.85 416.85 416.85 416.85 0.1K
13:31 417.75 418.40 417.75 418.40 0.3K
13:32 418.60 418.60 417.50 417.50 0.5K
13:34 417.20 417.20 417.20 417.20 0.0K
13:35 416.85 416.85 416.85 416.85 0.0K
13:36 416.85 417.50 416.85 417.50 0.4K
13:37 417.50 417.50 417.50 417.50 0.1K
13:39 417.05 417.05 417.05 417.05 0.0K
13:40 417.00 417.00 417.00 417.00 0.0K
13:41 416.85 416.85 416.85 416.85 0.0K
13:46 416.95 417.10 416.90 416.90 0.2K
13:47 417.25 417.25 417.25 417.25 0.1K
13:49 417.45 417.45 417.45 417.45 0.2K
13:50 417.45 417.45 417.45 417.45 0.1K
13:51 417.40 417.40 417.20 417.20 0.0K
13:53 417.40 417.40 417.40 417.40 0.1K
13:54 417.05 417.05 417.05 417.05 0.0K
13:55 417.05 417.05 417.05 417.05 0.0K
13:56 417.35 417.40 417.35 417.40 0.1K
13:58 417.40 418.25 417.40 418.00 2.4K
14:02 417.70 418.20 417.70 418.20 0.0K
14:04 418.20 418.65 418.20 418.20 1.4K
14:05 417.55 417.55 417.55 417.55 0.0K
14:06 417.80 417.90 417.80 417.90 0.2K
14:07 418.20 418.20 418.20 418.20 0.1K
14:10 417.60 417.60 417.40 417.40 0.1K
14:11 417.80 417.80 417.80 417.80 0.0K
14:12 417.80 417.80 417.80 417.80 0.0K
14:13 417.35 417.35 417.35 417.35 0.0K
14:14 417.70 417.70 417.70 417.70 0.0K
14:16 418.05 418.40 418.05 418.40 0.3K
14:17 418.30 418.30 418.30 418.30 0.0K
14:18 417.75 417.75 417.50 417.75 0.4K
14:20 417.20 417.60 417.15 417.15 2.5K
14:21 417.10 417.10 417.10 417.10 0.1K
14:24 416.80 416.80 416.00 416.00 3.0K
14:25 415.45 415.45 415.45 415.45 0.1K
14:26 416.00 417.70 416.00 416.95 7.3K
14:28 416.60 416.60 416.60 416.60 0.0K
14:30 417.10 417.10 417.10 417.10 0.1K
14:31 417.10 417.45 417.10 417.45 0.2K
14:32 417.40 417.40 417.40 417.40 0.0K
14:34 417.05 417.05 417.05 417.05 0.0K
14:35 417.05 417.05 417.05 417.05 0.0K
14:37 416.90 417.10 416.90 417.10 0.1K
14:38 417.75 417.75 417.30 417.30 0.3K
14:39 417.25 417.25 417.25 417.25 0.0K
14:42 417.75 417.75 417.50 417.50 2.7K
14:43 417.50 417.75 417.30 417.30 0.4K
14:44 417.35 417.75 417.35 417.75 0.7K
14:46 417.75 417.75 417.75 417.75 0.1K
14:47 417.80 417.80 417.80 417.80 0.3K
14:49 417.45 417.80 417.45 417.80 0.4K
14:50 417.80 417.80 417.80 417.80 0.0K
14:51 417.70 417.80 417.40 417.80 1.3K
14:53 417.45 417.80 417.45 417.80 0.3K
14:54 417.80 417.80 417.80 417.80 0.0K
14:55 417.75 417.75 417.25 417.25 0.1K
14:56 417.15 417.60 417.15 417.60 0.3K
14:58 417.65 417.65 417.65 417.65 0.1K
14:59 417.65 417.65 417.65 417.65 0.0K
15:00 417.75 417.75 417.75 417.75 0.0K
15:02 417.35 417.65 417.35 417.65 0.0K
15:03 417.65 417.75 417.65 417.75 0.1K
15:04 417.90 418.00 417.90 418.00 0.1K
15:05 417.80 418.65 417.80 418.65 0.4K
15:06 418.20 418.60 418.05 418.35 0.2K
15:07 418.45 418.50 418.45 418.50 0.1K
15:08 418.40 419.00 418.40 419.00 0.2K
15:09 418.65 418.75 418.60 418.75 0.5K
15:10 418.60 418.75 418.05 418.05 0.4K
15:11 418.30 418.30 417.80 418.00 0.2K
15:12 417.95 417.95 417.45 417.45 0.3K
15:13 417.55 417.55 417.25 417.25 0.1K
15:14 417.15 417.35 415.70 415.70 3.9K
15:15 416.00 416.00 414.15 414.25 2.6K
15:16 414.30 414.90 414.30 414.90 1.0K
15:17 414.95 415.05 414.70 415.00 2.3K
15:18 415.00 415.00 414.45 414.45 0.3K
15:19 414.75 414.90 414.50 414.50 0.6K
15:20 414.55 414.55 413.55 414.00 1.3K
15:21 414.05 414.75 414.05 414.50 0.4K
15:22 414.30 414.35 414.00 414.05 0.5K
15:23 414.20 414.65 414.20 414.30 0.4K
15:24 414.65 414.65 413.85 414.05 1.1K
15:25 413.55 413.90 413.30 413.30 1.2K
15:26 413.00 413.00 412.10 412.10 2.0K
15:27 412.50 412.75 412.00 412.75 1.1K
15:28 412.90 412.90 412.80 412.80 0.6K
15:29 412.50 415.05 412.50 415.05 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available