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
09:07 412.10 412.10 412.10 412.10 0.4K
09:15 410.95 420.00 410.95 420.00 2.0K
09:16 419.00 419.00 417.75 418.00 1.2K
09:17 417.50 419.85 416.45 419.50 9.2K
09:18 420.00 420.00 417.00 417.00 0.9K
09:19 417.20 417.35 416.80 416.80 0.3K
09:20 416.40 416.40 415.00 415.00 0.2K
09:21 415.00 415.00 414.00 414.00 0.3K
09:22 414.40 415.25 413.65 414.45 0.4K
09:23 415.05 415.50 415.05 415.50 0.3K
09:24 415.75 415.75 415.10 415.70 0.3K
09:25 415.85 415.90 415.85 415.90 0.0K
09:26 416.80 417.95 416.80 417.90 1.2K
09:27 417.30 418.20 417.30 417.65 0.1K
09:28 417.70 418.05 417.70 417.95 0.1K
09:29 417.85 418.10 417.85 418.10 0.1K
09:30 418.30 418.60 418.30 418.60 0.2K
09:31 418.60 418.60 418.60 418.60 0.0K
09:32 418.60 418.90 418.15 418.15 0.3K
09:33 418.10 418.10 418.10 418.10 0.1K
09:34 417.60 417.60 417.15 417.15 0.0K
09:35 417.00 417.05 417.00 417.05 0.1K
09:36 416.30 417.45 416.30 417.45 0.2K
09:37 417.10 418.20 416.95 418.20 0.2K
09:38 418.30 418.30 417.65 417.65 0.0K
09:40 416.95 416.95 416.15 416.60 1.4K
09:41 416.50 417.55 415.95 417.55 0.1K
09:42 417.95 418.15 417.95 418.15 0.1K
09:43 417.50 417.50 416.05 416.25 0.1K
09:44 416.45 416.60 416.00 416.10 0.2K
09:45 416.05 416.05 416.05 416.05 0.6K
09:46 415.80 416.25 415.80 416.25 0.1K
09:48 415.95 415.95 415.95 415.95 0.1K
09:49 416.65 417.75 416.65 417.60 0.3K
09:50 417.60 418.05 417.20 417.20 0.0K
09:51 417.00 417.00 417.00 417.00 0.0K
09:52 416.85 416.85 416.60 416.60 0.3K
09:53 416.60 416.60 416.55 416.55 0.2K
09:54 416.25 416.30 416.25 416.30 0.1K
09:55 416.65 416.65 416.65 416.65 0.1K
09:56 416.85 416.95 416.85 416.95 0.4K
09:58 416.95 416.95 416.10 416.10 0.0K
09:59 416.00 416.00 416.00 416.00 0.1K
10:01 416.00 416.00 415.25 415.25 0.6K
10:02 414.65 415.40 414.65 415.40 2.4K
10:03 415.00 415.00 415.00 415.00 0.1K
10:05 414.65 414.80 414.35 414.35 2.3K
10:06 413.90 413.90 413.75 413.75 0.1K
10:07 413.80 413.80 413.35 413.35 0.1K
10:08 413.05 413.70 413.05 413.25 0.4K
10:09 413.30 413.30 413.30 413.30 0.0K
10:10 413.80 413.80 413.80 413.80 0.0K
10:11 413.50 413.90 413.50 413.90 0.2K
10:12 413.85 414.00 413.85 414.00 0.2K
10:13 413.20 413.20 413.20 413.20 0.1K
10:14 413.05 413.05 413.05 413.05 0.1K
10:16 413.60 413.65 413.60 413.65 0.1K
10:21 413.85 413.85 413.60 413.60 0.1K
10:22 413.10 413.60 413.05 413.60 0.2K
10:25 413.40 413.40 413.40 413.40 0.0K
10:26 413.15 413.15 413.15 413.15 0.0K
10:27 413.05 413.10 413.00 413.05 0.2K
10:28 412.80 412.80 412.55 412.55 0.0K
10:29 412.20 412.55 412.20 412.45 0.1K
10:30 412.20 412.20 412.20 412.20 0.0K
10:31 412.25 412.25 412.25 412.25 0.0K
10:32 412.65 412.65 412.65 412.65 0.4K
10:33 412.60 412.60 412.05 412.05 0.1K
10:34 412.05 412.05 412.05 412.05 0.0K
10:35 412.05 412.30 412.05 412.30 0.1K
10:36 412.45 412.65 412.45 412.65 0.3K
10:37 412.05 412.30 412.05 412.30 0.1K
10:39 412.35 412.95 412.05 412.85 0.7K
10:41 412.75 414.40 412.75 414.40 2.4K
10:42 414.50 415.30 414.50 415.30 1.9K
10:43 415.25 415.25 415.05 415.05 0.7K
10:45 414.45 414.45 413.90 413.90 0.0K
10:46 413.55 414.15 413.55 414.10 0.3K
10:47 414.05 414.05 414.05 414.05 0.0K
10:48 413.65 413.65 412.80 412.80 0.1K
10:49 412.20 413.45 412.20 413.45 0.6K
10:50 412.35 412.75 411.95 411.95 2.3K
10:52 411.50 411.50 411.50 411.50 0.0K
10:53 411.90 412.00 411.90 412.00 0.1K
10:56 412.00 412.00 412.00 412.00 0.0K
10:57 412.50 412.75 412.50 412.75 0.5K
10:58 412.35 412.75 412.35 412.75 0.1K
10:59 412.95 412.95 412.50 412.50 0.0K
11:00 412.95 412.95 412.95 412.95 0.0K
11:02 412.45 412.45 412.45 412.45 0.0K
11:04 412.85 412.85 412.85 412.85 0.0K
11:05 412.50 412.65 412.50 412.65 0.4K
11:06 412.00 412.00 411.90 411.90 0.1K
11:07 411.20 411.20 411.20 411.20 0.0K
11:09 411.85 411.85 411.35 411.35 0.3K
11:11 411.15 411.15 411.15 411.15 0.1K
11:12 411.15 411.80 411.15 411.80 0.1K
11:13 411.45 411.45 411.45 411.45 0.0K
11:14 411.30 411.30 411.30 411.30 0.0K
11:16 411.00 411.00 411.00 411.00 0.0K
11:18 411.00 411.40 411.00 411.40 0.3K
11:20 410.90 410.90 410.90 410.90 0.1K
11:21 411.65 412.00 411.65 412.00 0.1K
11:22 412.20 412.20 412.20 412.20 0.1K
11:23 412.90 413.10 412.90 413.10 0.1K
11:24 413.10 413.25 413.10 413.25 0.7K
11:26 412.70 412.70 412.70 412.70 0.0K
11:27 412.50 412.50 410.95 410.95 1.8K
11:28 412.25 412.25 411.35 411.35 0.4K
11:30 411.60 411.70 411.60 411.70 0.4K
11:37 411.15 411.85 411.15 411.55 0.3K
11:39 411.05 411.55 410.80 411.55 0.3K
11:40 410.85 411.30 410.85 411.30 0.0K
11:41 410.80 410.85 410.70 410.70 0.1K
11:42 411.35 411.35 411.35 411.35 0.1K
11:43 411.65 411.65 411.65 411.65 0.1K
11:48 411.85 411.85 411.85 411.85 0.0K
11:50 413.05 414.00 413.05 413.90 1.4K
11:52 413.50 415.10 413.50 414.40 1.0K
11:53 414.00 414.00 414.00 414.00 0.1K
11:54 414.40 414.40 414.40 414.40 0.1K
11:55 413.75 414.05 413.75 414.05 1.7K
11:56 414.25 414.25 413.75 413.75 0.2K
11:58 413.85 413.85 413.85 413.85 0.0K
12:00 414.40 414.40 414.00 414.15 0.6K
12:01 414.20 414.20 414.20 414.20 0.0K
12:03 414.15 414.35 414.15 414.35 0.1K
12:04 414.40 414.40 414.40 414.40 0.0K
12:05 416.15 416.15 415.85 415.85 0.8K
12:06 415.00 415.65 415.00 415.05 0.2K
12:07 415.00 415.00 414.40 414.95 0.4K
12:08 415.40 415.40 415.25 415.25 0.1K
12:09 414.65 414.65 414.65 414.65 0.0K
12:10 415.15 415.15 415.15 415.15 0.3K
12:11 415.35 415.35 415.35 415.35 0.1K
12:13 415.35 415.35 415.35 415.35 0.1K
12:14 414.70 415.40 414.70 415.25 0.2K
12:16 415.00 415.00 415.00 415.00 0.1K
12:17 415.00 415.00 415.00 415.00 0.0K
12:18 415.25 415.25 415.10 415.10 0.2K
12:19 415.35 415.35 415.35 415.35 0.1K
12:20 415.35 415.35 415.35 415.35 0.0K
12:22 415.45 415.45 415.45 415.45 0.0K
12:24 415.45 415.45 415.45 415.45 0.0K
12:25 415.45 415.45 415.45 415.45 0.0K
12:26 415.45 415.80 415.45 415.75 0.1K
12:27 415.75 415.75 415.75 415.75 0.0K
12:28 415.75 415.75 415.75 415.75 0.0K
12:29 415.90 416.05 415.90 416.05 0.1K
12:30 415.90 416.75 415.90 416.20 0.2K
12:31 416.60 416.90 416.60 416.90 0.1K
12:32 416.90 416.90 416.90 416.90 0.0K
12:33 417.80 417.80 417.05 417.05 0.3K
12:34 416.85 416.85 416.40 416.40 0.0K
12:35 417.15 417.35 417.15 417.35 0.1K
12:36 414.90 414.90 412.80 414.15 12.6K
12:37 414.85 414.85 414.10 414.10 0.4K
12:38 414.25 414.25 414.25 414.25 0.1K
12:39 414.00 414.00 414.00 414.00 0.0K
12:41 414.05 414.25 414.05 414.25 0.1K
12:44 413.75 413.90 413.75 413.90 0.1K
12:45 413.70 413.70 413.70 413.70 0.1K
12:47 413.85 414.90 413.85 414.90 1.6K
12:48 414.85 414.85 414.85 414.85 0.0K
12:49 414.75 414.75 414.75 414.75 0.0K
12:57 413.60 413.90 413.60 413.90 0.2K
12:59 414.15 414.50 414.15 414.50 0.2K
13:01 414.55 414.65 414.55 414.65 0.2K
13:03 414.05 414.45 414.05 414.45 0.1K
13:07 414.55 414.55 414.55 414.55 0.0K
13:08 414.45 414.45 414.45 414.45 0.0K
13:09 414.45 414.55 414.45 414.55 0.3K
13:10 414.80 414.80 414.80 414.80 0.1K
13:11 414.85 414.85 414.85 414.85 0.0K
13:13 414.90 414.90 414.85 414.90 0.4K
13:14 414.30 414.30 414.30 414.30 0.0K
13:15 413.85 414.30 413.85 414.30 0.1K
13:17 414.60 414.65 414.60 414.65 0.2K
13:20 414.20 414.20 414.20 414.20 0.0K
13:23 414.60 414.70 414.60 414.70 0.1K
13:24 414.20 414.90 414.20 414.90 0.2K
13:25 414.70 414.70 414.70 414.70 0.0K
13:27 413.95 414.15 413.95 414.15 0.0K
13:28 413.85 413.85 412.85 412.85 4.8K
13:29 412.75 412.90 412.75 412.90 0.8K
13:30 412.40 412.40 412.40 412.40 0.0K
13:32 412.55 412.55 411.95 412.00 1.6K
13:33 412.00 412.00 411.00 411.80 0.8K
13:34 411.80 411.80 411.80 411.80 0.2K
13:35 411.80 411.80 411.60 411.70 0.3K
13:36 411.05 411.70 411.05 411.70 0.1K
13:37 411.75 411.75 411.70 411.70 0.2K
13:39 411.80 411.80 411.80 411.80 0.0K
13:40 411.55 411.80 411.55 411.80 0.2K
13:44 411.80 411.80 411.75 411.75 0.2K
13:45 411.75 411.95 411.75 411.95 0.2K
13:47 412.00 412.00 412.00 412.00 0.0K
13:48 412.00 412.50 412.00 412.50 1.5K
13:49 412.50 412.50 412.25 412.50 1.0K
13:51 412.45 412.50 412.45 412.50 0.4K
13:53 412.50 414.65 412.50 414.65 9.4K
13:54 414.05 416.90 414.05 416.25 1.2K
13:55 416.10 417.75 416.10 417.75 2.4K
13:56 418.20 419.00 416.95 417.15 3.3K
13:57 413.15 414.30 413.15 413.75 7.6K
13:58 414.15 414.50 413.80 413.95 0.6K
14:00 414.45 414.50 414.45 414.50 0.2K
14:01 414.70 414.70 414.50 414.50 0.2K
14:03 413.95 414.20 413.95 414.20 0.2K
14:04 414.00 414.05 414.00 414.05 0.3K
14:05 414.10 414.40 414.10 414.40 0.2K
14:07 413.30 413.30 413.30 413.30 0.1K
14:08 414.10 414.15 414.10 414.15 0.2K
14:10 414.15 414.15 414.05 414.05 0.0K
14:13 414.20 414.20 413.60 413.60 0.2K
14:14 414.40 414.40 414.15 414.15 0.2K
14:15 413.50 414.35 413.50 414.35 0.5K
14:16 414.45 414.50 413.65 413.65 0.4K
14:17 413.90 414.50 413.85 413.85 0.2K
14:19 414.20 414.20 414.20 414.20 0.2K
14:21 414.15 414.25 414.15 414.25 0.1K
14:22 414.25 414.25 413.45 413.45 0.2K
14:23 413.70 414.35 413.55 413.55 0.3K
14:25 413.75 413.75 413.75 413.75 0.0K
14:27 413.75 413.75 413.75 413.75 0.1K
14:28 413.45 413.45 413.10 413.10 0.4K
14:30 413.50 413.50 413.50 413.50 0.2K
14:31 413.50 413.50 413.50 413.50 0.4K
14:32 413.35 413.35 413.35 413.35 0.2K
14:33 413.15 413.45 413.15 413.45 0.1K
14:36 413.50 413.60 413.15 413.50 0.3K
14:37 413.50 413.90 413.50 413.50 0.8K
14:38 413.45 413.50 413.45 413.50 0.2K
14:40 413.35 413.35 413.35 413.35 0.2K
14:42 413.00 413.50 412.95 413.50 0.8K
14:43 413.50 413.50 413.40 413.40 0.2K
14:44 413.35 413.50 413.35 413.50 0.3K
14:46 413.50 413.55 412.85 413.50 0.5K
14:47 413.50 413.50 412.90 412.90 0.1K
14:49 413.50 413.50 413.50 413.50 0.2K
14:50 413.50 413.50 413.50 413.50 0.1K
14:51 413.90 413.90 413.90 413.90 0.1K
14:52 413.50 413.50 413.50 413.50 0.0K
14:53 413.50 413.50 413.50 413.50 0.2K
14:54 413.75 413.75 413.50 413.50 0.5K
14:55 412.95 412.95 412.95 412.95 0.0K
14:56 413.50 413.50 413.50 413.50 4.8K
14:57 413.50 413.50 413.50 413.50 0.0K
14:59 413.50 413.50 413.50 413.50 0.0K
15:00 413.50 413.50 413.50 413.50 2.5K
15:01 413.50 413.50 413.45 413.50 1.2K
15:03 412.95 412.95 412.95 412.95 0.1K
15:04 413.05 413.05 413.05 413.05 0.0K
15:05 413.40 413.40 412.55 413.30 0.5K
15:07 413.00 413.45 413.00 413.25 0.1K
15:08 413.25 413.30 413.25 413.25 0.0K
15:09 413.45 413.45 413.45 413.45 0.0K
15:10 413.25 413.25 413.25 413.25 0.1K
15:11 413.35 413.45 413.35 413.45 0.1K
15:12 413.25 413.25 413.25 413.25 0.2K
15:13 413.45 413.45 413.45 413.45 0.0K
15:14 413.60 413.60 413.60 413.60 0.4K
15:15 413.25 413.25 413.25 413.25 0.2K
15:16 413.25 413.30 413.25 413.30 0.3K
15:17 413.25 413.50 413.25 413.50 0.4K
15:18 413.30 413.50 413.30 413.50 2.3K
15:19 413.50 413.70 413.50 413.70 0.3K
15:20 413.10 413.50 413.05 413.50 0.9K
15:21 413.50 413.50 413.35 413.35 1.6K
15:22 413.35 413.70 413.35 413.50 0.4K
15:23 413.35 413.50 413.35 413.50 1.3K
15:24 413.25 413.50 413.25 413.50 1.7K
15:25 414.60 414.60 413.30 414.00 0.3K
15:26 414.65 415.00 414.65 415.00 0.2K
15:27 414.95 417.00 414.95 417.00 0.3K
15:28 417.85 418.00 417.00 417.95 0.6K
15:29 418.00 418.00 413.85 413.85 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available