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
09:07 421.00 421.00 421.00 421.00 0.3K
09:15 421.80 422.05 420.00 422.05 2.1K
09:16 422.30 422.30 421.00 421.55 1.1K
09:17 421.85 421.85 421.25 421.35 0.4K
09:18 420.80 421.20 420.45 421.20 0.6K
09:19 421.20 421.80 421.20 421.25 0.7K
09:20 421.95 422.20 421.10 421.10 0.4K
09:21 421.20 421.30 421.20 421.30 0.2K
09:22 421.35 421.35 421.00 421.00 0.0K
09:23 421.00 421.00 420.00 420.00 0.3K
09:24 420.00 420.00 419.85 419.95 0.6K
09:25 419.60 419.75 419.10 419.10 0.9K
09:26 419.05 419.10 419.05 419.10 0.2K
09:27 418.85 419.10 418.85 419.10 0.1K
09:28 419.05 419.65 418.85 419.30 0.3K
09:29 419.40 419.90 419.40 419.90 0.2K
09:30 419.70 419.70 419.50 419.50 0.1K
09:31 419.15 419.20 419.15 419.20 0.4K
09:32 419.00 419.00 418.50 418.50 0.1K
09:33 418.50 418.50 418.50 418.50 0.0K
09:34 418.35 418.35 418.35 418.35 0.4K
09:35 418.00 418.00 418.00 418.00 0.1K
09:36 417.60 417.60 417.25 417.30 0.7K
09:37 417.50 417.50 416.50 416.95 0.2K
09:38 416.85 417.40 416.50 417.40 0.1K
09:39 417.40 417.40 417.15 417.15 0.0K
09:41 417.35 417.35 417.20 417.35 0.8K
09:42 417.15 417.30 417.15 417.30 0.1K
09:43 416.90 416.90 416.90 416.90 0.0K
09:44 416.80 416.85 416.80 416.85 0.0K
09:45 416.80 416.90 416.80 416.90 0.0K
09:46 417.25 417.25 416.30 416.80 1.7K
09:47 416.80 416.80 416.80 416.80 0.2K
09:48 416.95 416.95 416.95 416.95 0.0K
09:49 416.50 416.55 416.50 416.55 0.2K
09:51 417.00 417.35 417.00 417.35 0.1K
09:52 417.35 417.35 417.35 417.35 0.0K
09:53 417.35 417.50 417.05 417.05 0.1K
09:54 417.50 417.50 417.50 417.50 0.1K
09:55 417.00 417.50 417.00 417.50 0.0K
09:56 417.05 417.40 416.75 417.40 0.4K
09:57 417.00 417.00 417.00 417.00 0.4K
09:59 417.10 417.10 417.10 417.10 0.0K
10:01 417.65 418.00 417.65 418.00 0.2K
10:02 418.45 418.50 418.20 418.20 0.9K
10:03 418.55 418.55 418.55 418.55 0.3K
10:06 418.05 418.05 418.00 418.00 0.0K
10:07 418.00 418.00 418.00 418.00 0.0K
10:08 418.25 418.25 418.00 418.00 0.0K
10:09 418.00 418.00 418.00 418.00 0.0K
10:10 417.55 417.55 417.25 417.30 0.1K
10:12 417.80 417.80 417.80 417.80 0.0K
10:13 417.65 417.80 417.65 417.80 1.0K
10:15 417.70 417.70 417.70 417.70 0.0K
10:16 418.00 418.00 418.00 418.00 0.0K
10:17 418.00 418.00 418.00 418.00 0.0K
10:18 417.65 417.65 417.65 417.65 0.0K
10:20 418.00 418.00 418.00 418.00 0.0K
10:23 418.00 418.30 418.00 418.30 0.1K
10:25 417.80 417.80 417.80 417.80 0.1K
10:27 417.75 417.75 417.75 417.75 0.1K
10:29 418.10 418.10 418.10 418.10 0.0K
10:31 418.50 418.50 418.50 418.50 0.0K
10:32 418.00 418.00 418.00 418.00 0.1K
10:34 417.70 417.70 417.70 417.70 0.0K
10:35 418.00 418.00 418.00 418.00 0.0K
10:37 418.00 418.35 418.00 418.35 0.0K
10:38 418.35 418.35 417.85 417.85 0.0K
10:40 418.20 418.20 418.20 418.20 0.0K
10:41 417.75 417.75 417.50 417.50 0.2K
10:42 417.55 418.25 417.55 418.25 0.4K
10:43 417.35 417.35 417.35 417.35 0.0K
10:44 417.95 418.35 417.95 418.35 0.3K
10:47 418.20 418.20 418.20 418.20 0.0K
10:50 418.20 418.20 418.20 418.20 0.1K
10:53 417.80 417.80 417.80 417.80 0.1K
10:55 417.30 417.30 417.30 417.30 0.5K
10:58 417.60 417.60 417.60 417.60 0.0K
11:07 417.70 417.70 417.70 417.70 0.0K
11:09 418.10 418.10 418.10 418.10 0.1K
11:12 418.30 418.35 418.30 418.35 0.0K
11:14 418.10 418.10 417.65 417.65 0.3K
11:15 417.65 418.55 417.65 418.40 0.9K
11:16 418.70 418.80 418.45 418.80 0.1K
11:22 418.30 418.30 418.30 418.30 0.0K
11:24 418.35 418.35 418.35 418.35 0.0K
11:31 417.90 417.90 417.90 417.90 0.0K
11:32 418.00 418.00 418.00 418.00 0.0K
11:33 417.65 417.70 417.65 417.70 0.1K
11:34 419.00 419.00 419.00 419.00 1.2K
11:36 419.00 419.00 419.00 419.00 0.0K
11:37 419.00 419.25 419.00 419.00 0.2K
11:38 422.50 423.35 422.50 423.35 12.2K
11:39 422.25 422.25 422.25 422.25 0.0K
11:40 424.00 424.55 424.00 424.55 0.7K
11:41 424.90 424.90 424.05 424.30 0.7K
11:42 424.25 426.50 424.00 426.50 7.7K
11:43 426.45 427.00 426.40 426.40 1.6K
11:44 427.50 427.50 426.65 426.65 1.3K
11:45 427.25 427.25 427.00 427.00 0.2K
11:46 427.20 427.20 427.15 427.15 0.4K
11:47 427.00 432.65 426.60 432.65 14.7K
11:48 432.00 436.70 432.00 435.45 9.0K
11:49 436.50 439.15 435.05 438.30 6.9K
11:50 437.40 441.35 437.40 440.05 7.6K
11:51 440.00 440.30 439.00 440.30 5.6K
11:52 440.25 441.60 440.25 440.90 5.9K
11:53 442.10 444.55 442.10 443.10 9.3K
11:54 443.00 446.15 443.00 446.15 12.3K
11:55 446.55 448.95 446.10 446.70 8.0K
11:56 445.85 445.85 442.85 444.20 7.2K
11:57 444.45 444.45 441.60 441.60 7.0K
11:58 441.55 441.65 441.00 441.35 6.6K
11:59 441.35 441.65 440.55 440.55 0.7K
12:00 441.05 441.65 440.95 440.95 0.9K
12:01 440.95 441.65 440.70 441.65 2.8K
12:02 441.85 441.85 440.80 441.30 2.6K
12:03 440.95 440.95 440.15 440.90 0.9K
12:04 440.90 441.00 440.15 440.45 4.0K
12:05 441.25 441.50 440.65 441.50 3.3K
12:06 441.05 441.05 440.60 440.60 0.2K
12:07 440.40 440.80 440.15 440.15 1.1K
12:08 440.50 440.85 440.45 440.85 0.2K
12:09 440.40 440.80 440.40 440.45 0.2K
12:10 440.80 441.90 440.45 441.25 1.8K
12:11 441.00 441.00 440.55 440.60 5.0K
12:12 440.55 440.55 440.45 440.45 0.1K
12:13 440.90 440.90 440.30 440.30 0.6K
12:14 440.85 440.90 440.40 440.40 1.5K
12:15 440.50 440.50 440.30 440.30 1.0K
12:16 440.20 440.20 439.50 439.50 23.9K
12:17 439.50 439.50 439.05 439.25 1.3K
12:18 439.20 439.20 438.60 438.60 3.2K
12:19 438.75 438.75 438.10 438.10 0.9K
12:20 438.60 438.65 438.30 438.65 0.3K
12:21 438.65 438.70 438.20 438.70 2.0K
12:22 438.65 438.70 438.10 438.10 0.4K
12:23 438.10 438.10 437.65 437.90 1.2K
12:24 437.70 438.50 437.70 438.50 3.4K
12:25 438.45 438.45 438.10 438.10 0.1K
12:26 438.40 438.40 437.55 437.55 0.9K
12:27 437.95 437.95 437.55 437.55 0.2K
12:28 437.40 438.00 437.40 438.00 0.2K
12:29 437.80 437.95 437.30 437.95 0.2K
12:30 437.45 440.00 437.45 439.40 2.8K
12:31 439.95 440.00 438.75 438.75 0.8K
12:32 439.00 439.00 438.50 438.50 2.2K
12:33 438.35 438.45 437.75 437.75 1.2K
12:34 437.75 437.75 437.65 437.75 0.2K
12:35 437.75 438.50 437.75 438.50 0.3K
12:36 438.00 438.00 437.10 437.10 0.6K
12:37 437.10 437.45 437.10 437.30 0.4K
12:38 437.30 437.95 437.30 437.40 0.4K
12:39 437.40 437.50 437.40 437.50 0.2K
12:40 437.50 437.50 436.70 436.70 2.0K
12:41 436.65 436.75 436.35 436.55 2.1K
12:43 436.40 436.40 436.40 436.40 0.0K
12:44 436.65 436.75 436.00 436.75 1.2K
12:45 435.95 436.75 435.95 436.75 1.6K
12:46 436.20 436.45 436.20 436.20 0.0K
12:47 436.20 438.00 436.20 437.85 2.2K
12:48 437.10 437.10 437.10 437.10 0.0K
12:49 436.50 437.70 436.50 437.70 1.9K
12:51 437.65 437.95 437.40 437.40 1.3K
12:52 437.40 437.40 437.40 437.40 0.2K
12:53 437.00 437.00 436.25 436.25 0.2K
12:54 437.65 437.65 437.50 437.50 1.2K
12:55 437.10 437.10 437.10 437.10 0.0K
12:57 437.05 437.05 437.05 437.05 0.0K
12:58 436.95 437.20 436.85 436.85 0.1K
12:59 436.85 436.85 436.85 436.85 0.0K
13:00 437.05 437.30 437.05 437.30 0.0K
13:01 437.00 437.00 437.00 437.00 0.1K
13:03 436.60 437.25 436.60 437.25 2.6K
13:04 437.25 437.25 437.25 437.25 0.1K
13:05 437.25 437.25 437.25 437.25 0.1K
13:06 437.25 437.25 437.25 437.25 0.0K
13:07 437.50 437.50 437.25 437.25 0.3K
13:08 437.70 437.95 437.25 437.25 0.4K
13:09 437.05 437.05 436.30 436.30 0.4K
13:10 436.30 436.30 436.30 436.30 0.1K
13:11 436.50 436.50 436.50 436.50 0.0K
13:12 436.50 437.05 436.50 437.05 0.2K
13:13 437.05 437.05 437.05 437.05 0.1K
13:15 437.25 437.80 437.25 437.80 0.2K
13:16 437.80 437.80 437.80 437.80 0.1K
13:18 437.80 437.80 437.25 437.25 0.1K
13:21 437.70 439.15 437.70 438.65 2.7K
13:22 438.20 438.20 438.05 438.10 0.1K
13:23 438.65 438.65 438.65 438.65 0.1K
13:24 439.40 439.80 439.05 439.80 1.8K
13:25 439.80 439.80 439.15 439.75 1.0K
13:26 439.15 439.80 439.15 439.70 0.5K
13:27 439.70 439.80 439.30 439.30 1.9K
13:28 439.65 439.75 439.10 439.10 0.7K
13:29 439.65 439.75 438.95 438.95 0.3K
13:31 438.95 439.55 438.95 439.55 0.1K
13:32 439.35 439.35 438.95 438.95 0.0K
13:33 439.20 439.20 438.50 438.95 3.7K
13:34 438.10 438.10 437.95 437.95 2.1K
13:35 438.25 438.25 438.00 438.00 0.2K
13:36 437.25 437.80 437.25 437.80 0.0K
13:37 438.75 438.75 437.80 438.40 3.6K
13:38 438.40 438.40 438.40 438.40 0.0K
13:39 438.85 438.85 438.85 438.85 0.0K
13:40 438.20 438.40 437.95 438.40 0.9K
13:41 438.55 438.60 438.55 438.60 0.1K
13:42 438.25 438.25 438.00 438.00 0.0K
13:43 438.40 438.40 438.40 438.40 0.1K
13:44 438.40 438.70 437.75 438.70 0.6K
13:45 438.25 438.25 438.25 438.25 0.0K
13:46 438.45 438.55 438.45 438.55 0.1K
13:47 438.50 439.15 438.50 439.15 0.4K
13:48 438.75 438.75 438.75 438.75 0.0K
13:49 438.65 438.65 437.65 438.10 2.5K
13:50 437.60 437.60 436.45 436.60 4.0K
13:51 437.05 437.05 437.00 437.00 0.1K
13:52 436.30 436.55 436.00 436.55 0.6K
13:53 437.35 437.35 436.65 436.65 0.1K
13:55 436.40 437.00 436.40 437.00 0.0K
13:56 436.55 436.85 436.50 436.85 0.0K
13:57 436.70 436.85 436.70 436.85 0.0K
13:58 436.45 437.20 436.45 436.80 0.6K
13:59 436.80 436.80 436.80 436.80 0.0K
14:01 436.80 436.80 436.20 436.80 0.7K
14:02 436.80 436.80 436.80 436.80 0.1K
14:03 436.55 436.55 436.55 436.55 0.0K
14:04 437.25 437.25 437.25 437.25 0.3K
14:05 436.75 436.75 436.75 436.75 0.0K
14:06 437.15 437.15 436.55 436.55 0.1K
14:08 439.00 439.00 438.75 438.75 8.4K
14:10 438.30 438.90 438.30 438.90 0.1K
14:11 438.85 438.85 438.00 438.75 0.2K
14:13 438.35 438.55 438.10 438.10 0.1K
14:14 438.10 438.10 438.10 438.10 0.0K
14:15 438.30 438.70 438.10 438.70 0.7K
14:16 439.25 439.25 439.15 439.15 0.2K
14:19 438.60 439.50 438.60 439.50 1.0K
14:20 439.50 439.50 438.80 439.45 0.2K
14:22 438.65 438.80 438.65 438.80 0.1K
14:23 438.75 438.75 438.75 438.75 0.2K
14:24 438.30 438.75 438.30 438.75 0.0K
14:25 438.25 438.35 438.15 438.35 0.1K
14:26 438.85 439.00 438.85 439.00 0.6K
14:28 438.00 438.00 438.00 438.00 0.0K
14:29 437.55 437.55 437.55 437.55 0.2K
14:30 438.05 438.05 437.45 437.50 0.4K
14:31 438.10 438.10 437.45 437.55 0.1K
14:32 437.65 438.45 437.65 438.15 0.7K
14:33 437.75 438.25 437.75 437.85 0.0K
14:34 437.85 437.85 437.60 437.60 0.1K
14:35 437.70 437.75 437.70 437.75 0.0K
14:36 437.65 437.70 437.65 437.70 0.0K
14:37 437.60 437.60 437.40 437.60 0.1K
14:38 437.60 438.20 437.55 437.65 1.2K
14:39 437.55 438.30 437.55 437.90 0.1K
14:40 437.95 437.95 437.95 437.95 0.0K
14:41 437.85 437.85 437.55 437.55 0.1K
14:42 437.70 438.25 437.55 437.55 0.1K
14:43 437.40 437.40 437.40 437.40 0.0K
14:44 437.40 437.40 437.40 437.40 0.0K
14:45 437.80 441.65 437.35 441.10 32.7K
14:46 441.10 441.25 440.35 440.50 0.3K
14:47 440.55 440.95 440.55 440.95 0.1K
14:48 441.60 441.60 441.05 441.55 0.1K
14:49 441.60 441.60 440.95 440.95 0.3K
14:50 440.95 441.40 440.95 441.40 0.1K
14:51 441.15 441.40 440.80 441.40 0.2K
14:52 441.15 441.40 440.95 441.40 0.9K
14:53 440.95 440.95 440.85 440.95 0.1K
14:54 440.95 441.60 440.75 440.75 0.5K
14:55 441.00 441.60 441.00 441.05 1.0K
14:56 441.05 442.25 441.05 441.85 2.6K
14:57 441.85 442.65 441.05 441.30 1.2K
14:58 441.25 441.85 441.25 441.80 1.5K
14:59 442.35 442.45 441.90 441.90 0.1K
15:00 441.50 441.50 440.80 440.80 1.1K
15:01 441.50 441.50 441.00 441.50 0.2K
15:02 441.25 441.25 441.25 441.25 0.1K
15:03 441.55 442.00 441.55 442.00 0.1K
15:04 442.30 442.30 441.30 441.30 1.3K
15:05 440.60 440.60 439.55 439.90 3.7K
15:06 440.15 440.25 440.15 440.25 0.1K
15:07 440.35 440.60 440.25 440.60 0.1K
15:08 441.00 441.00 440.20 440.20 0.6K
15:09 440.50 440.50 440.30 440.30 0.1K
15:10 440.40 440.45 440.20 440.45 2.1K
15:11 440.10 440.15 440.05 440.05 0.2K
15:12 440.05 440.15 440.05 440.05 0.0K
15:13 440.05 440.35 440.00 440.35 0.9K
15:14 440.25 440.25 440.00 440.00 0.6K
15:15 440.55 440.95 440.05 440.95 4.8K
15:16 440.95 441.05 440.65 440.90 1.3K
15:17 441.00 441.00 440.60 440.60 0.7K
15:18 440.50 442.00 440.50 441.70 0.8K
15:19 440.95 441.00 440.85 441.00 0.8K
15:20 441.00 443.00 440.90 442.30 4.4K
15:21 443.40 444.00 443.40 444.00 9.1K
15:22 444.00 444.00 443.40 443.55 2.5K
15:23 443.70 444.15 443.65 444.10 0.5K
15:24 444.20 444.95 444.20 444.25 0.7K
15:25 444.25 444.60 444.25 444.30 1.3K
15:26 444.20 446.00 443.60 445.00 10.8K
15:27 445.20 446.45 445.20 446.40 2.3K
15:28 445.50 446.00 442.05 442.80 1.0K
15:29 443.00 444.65 442.00 442.95 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available