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
09:07 442.95 442.95 442.95 442.95 0.5K
09:15 442.25 446.40 442.25 446.40 4.4K
09:16 445.85 445.85 444.10 444.30 2.7K
09:17 443.35 443.70 443.15 443.70 0.5K
09:18 443.60 444.50 443.30 443.85 0.4K
09:19 443.10 445.10 442.90 445.10 0.8K
09:20 445.05 445.05 443.95 443.95 0.2K
09:21 444.00 444.00 442.15 442.15 0.5K
09:22 441.75 441.75 440.20 440.60 0.6K
09:23 440.10 441.50 440.10 441.20 0.8K
09:24 441.45 441.45 441.00 441.05 0.2K
09:25 440.90 441.55 440.90 441.55 0.5K
09:26 441.45 441.45 441.05 441.05 0.1K
09:27 440.75 441.45 440.75 441.20 0.3K
09:28 440.30 440.55 440.30 440.35 0.4K
09:29 440.10 440.30 440.00 440.00 0.8K
09:30 440.20 440.20 440.00 440.00 0.3K
09:31 439.60 439.85 439.30 439.30 0.1K
09:32 439.85 439.85 439.20 439.20 0.8K
09:33 440.05 440.15 438.70 438.70 1.1K
09:34 439.30 439.30 438.50 438.50 0.4K
09:35 438.70 438.70 438.40 438.40 0.2K
09:36 437.95 437.95 437.70 437.70 0.3K
09:37 438.05 438.20 438.05 438.20 0.1K
09:38 438.25 438.25 437.15 437.15 0.2K
09:39 436.65 438.00 436.00 436.85 1.3K
09:40 436.95 437.30 436.45 437.10 0.2K
09:41 437.55 437.55 437.55 437.55 0.5K
09:43 437.10 438.50 437.10 438.10 1.5K
09:44 437.40 438.00 437.40 437.45 0.2K
09:45 437.45 437.80 437.45 437.80 0.0K
09:46 437.85 437.85 437.85 437.85 0.0K
09:47 438.10 439.85 438.10 439.75 1.6K
09:48 439.75 439.75 439.45 439.45 0.1K
09:49 438.90 438.90 438.70 438.70 0.1K
09:50 438.75 438.75 438.75 438.75 0.2K
09:51 438.90 438.90 438.85 438.85 0.0K
09:52 439.00 439.00 439.00 439.00 0.0K
09:53 439.00 439.70 439.00 439.70 0.2K
09:54 439.50 439.50 439.50 439.50 0.0K
09:55 440.25 440.25 439.25 439.25 0.5K
09:56 439.85 439.85 439.85 439.85 0.0K
09:57 440.30 440.95 440.30 440.85 0.1K
09:58 441.80 444.05 441.80 442.35 1.7K
09:59 442.25 442.35 441.80 441.80 0.1K
10:00 441.80 441.80 441.15 441.25 0.2K
10:01 442.05 442.05 441.30 441.30 0.2K
10:02 441.35 441.35 441.35 441.35 0.0K
10:04 441.40 442.05 441.40 442.05 0.0K
10:05 441.45 441.45 441.30 441.30 0.4K
10:06 441.70 441.70 441.70 441.70 0.0K
10:07 441.40 441.40 441.40 441.40 0.0K
10:08 441.40 441.40 441.40 441.40 0.0K
10:09 442.05 442.05 442.05 442.05 0.0K
10:10 441.60 441.65 441.60 441.65 0.2K
10:11 442.45 442.45 442.45 442.45 0.3K
10:12 442.20 444.35 442.20 444.35 1.7K
10:13 444.05 444.45 443.50 444.45 0.8K
10:14 443.10 444.70 443.10 444.70 0.4K
10:15 444.00 445.00 444.00 445.00 2.2K
10:16 444.80 444.80 443.75 443.75 0.8K
10:17 443.50 443.50 442.10 443.45 1.6K
10:18 444.20 444.20 443.75 443.75 0.1K
10:19 443.90 445.90 443.90 445.40 2.2K
10:20 445.45 445.45 443.90 444.40 0.2K
10:21 445.20 447.75 445.20 447.75 4.3K
10:22 448.90 450.35 448.90 449.55 4.6K
10:23 450.35 451.95 450.35 451.95 2.7K
10:24 451.35 453.00 450.90 453.00 2.2K
10:25 453.50 454.00 452.70 453.45 1.8K
10:26 453.45 456.35 453.45 455.35 6.2K
10:27 456.10 458.65 455.65 457.90 5.3K
10:28 459.00 459.00 456.95 456.95 3.3K
10:29 457.95 458.00 456.15 457.30 1.1K
10:30 457.15 457.80 455.00 455.00 6.7K
10:31 455.75 455.75 454.50 455.00 8.2K
10:32 454.50 456.95 453.85 456.95 5.9K
10:33 456.30 457.60 456.05 457.00 3.3K
10:34 457.00 457.05 456.50 456.50 1.7K
10:35 457.15 457.25 456.50 457.25 0.3K
10:36 456.90 456.90 456.20 456.20 1.5K
10:37 455.60 456.20 455.10 456.20 1.5K
10:38 456.05 457.00 456.05 456.15 0.6K
10:39 456.10 456.10 455.20 455.20 1.8K
10:40 455.00 455.00 453.10 454.00 5.6K
10:41 453.05 454.70 453.05 454.60 2.4K
10:42 453.40 453.85 453.20 453.85 1.1K
10:43 454.00 454.00 452.60 452.60 1.3K
10:44 453.40 453.50 453.00 453.50 1.1K
10:45 452.30 453.35 452.30 452.95 0.8K
10:46 452.95 453.55 452.65 453.55 0.8K
10:47 453.45 454.00 451.45 451.45 4.1K
10:48 451.45 452.55 451.45 452.50 1.5K
10:49 452.05 452.50 451.45 452.00 0.3K
10:50 452.00 452.95 452.00 452.25 1.1K
10:51 453.00 453.40 453.00 453.40 0.2K
10:52 452.75 453.45 452.55 453.00 0.3K
10:53 453.45 453.45 452.35 452.50 0.4K
10:54 453.45 454.30 452.60 454.30 3.1K
10:55 453.10 454.30 453.05 453.60 1.3K
10:56 454.20 454.20 453.10 453.10 0.3K
10:57 453.90 454.20 453.25 454.20 0.2K
10:58 453.80 453.80 453.45 453.80 0.2K
10:59 453.70 454.30 453.25 453.25 1.0K
11:00 453.85 454.05 453.55 453.55 0.2K
11:01 453.50 454.25 453.50 454.10 0.5K
11:02 454.10 454.30 453.50 454.30 0.4K
11:03 454.20 454.35 454.00 454.00 0.4K
11:04 454.00 454.35 454.00 454.35 0.2K
11:05 454.35 454.35 453.65 454.35 0.9K
11:06 454.50 454.80 453.80 454.80 0.2K
11:07 454.15 455.00 454.15 454.35 0.3K
11:08 455.00 456.40 455.00 455.20 1.7K
11:09 455.65 456.00 455.00 456.00 0.4K
11:10 456.00 456.00 455.55 455.55 0.6K
11:11 455.90 456.00 455.55 455.55 0.5K
11:12 455.95 456.00 455.30 456.00 1.3K
11:13 456.00 456.50 455.65 456.25 1.4K
11:14 456.30 457.50 456.20 456.55 2.6K
11:15 456.55 457.30 456.30 456.35 1.1K
11:16 457.35 457.35 456.50 456.55 0.5K
11:17 457.00 457.20 457.00 457.00 0.9K
11:18 456.55 457.00 456.55 457.00 0.8K
11:19 457.40 457.80 457.40 457.80 0.2K
11:20 457.80 458.00 456.45 457.10 1.1K
11:21 457.30 457.30 455.60 455.80 6.3K
11:22 456.05 457.70 455.80 457.70 1.1K
11:23 456.80 457.80 456.80 457.25 0.3K
11:24 457.10 457.95 457.10 457.90 2.5K
11:25 457.95 457.95 457.10 457.10 0.5K
11:26 457.85 457.85 457.10 457.10 0.2K
11:27 457.80 459.55 457.80 459.00 11.7K
11:28 458.30 459.35 458.25 458.80 1.5K
11:29 459.15 459.75 459.05 459.20 4.7K
11:30 459.20 459.70 458.60 459.50 1.1K
11:31 459.00 462.00 458.95 461.05 13.6K
11:32 461.55 461.55 460.30 460.85 1.1K
11:33 461.00 462.90 461.00 462.20 5.9K
11:34 462.70 462.70 460.30 460.30 0.5K
11:35 460.30 461.00 460.00 460.30 3.7K
11:36 460.30 460.40 459.05 459.20 3.0K
11:37 459.40 459.50 459.00 459.50 9.8K
11:38 460.50 461.85 460.50 461.40 1.8K
11:39 461.40 462.40 461.15 462.35 5.2K
11:40 462.40 463.30 462.40 463.30 6.5K
11:41 463.80 464.80 463.35 464.60 9.2K
11:42 464.20 464.90 462.75 463.10 4.3K
11:43 463.10 463.20 462.30 462.90 2.9K
11:44 463.50 463.80 462.85 462.85 0.9K
11:45 463.35 463.35 462.95 463.20 0.3K
11:46 463.20 463.25 462.15 462.15 3.1K
11:47 462.05 462.25 461.35 462.25 5.2K
11:48 462.35 462.55 461.60 461.60 1.5K
11:49 462.25 463.00 462.00 462.80 1.8K
11:50 462.40 463.00 462.40 462.45 0.3K
11:51 462.65 462.90 462.65 462.90 0.5K
11:52 462.55 462.55 462.05 462.10 2.8K
11:53 461.20 461.75 461.20 461.70 3.7K
11:54 462.40 462.40 461.75 461.80 0.2K
11:55 461.70 462.40 461.05 461.85 1.6K
11:56 462.20 462.40 461.05 461.60 0.8K
11:57 461.20 461.20 460.60 461.05 6.5K
11:58 461.85 461.85 461.75 461.75 1.7K
11:59 462.00 462.40 458.90 458.90 15.1K
12:00 459.10 463.30 459.10 462.10 10.0K
12:01 462.15 464.40 462.15 464.00 36.1K
12:02 463.85 463.85 462.55 462.55 18.1K
12:03 462.50 463.25 461.40 461.40 3.3K
12:04 462.15 462.15 460.30 460.30 15.0K
12:05 460.30 460.40 458.50 460.15 12.7K
12:06 459.95 460.30 458.80 458.80 19.9K
12:07 458.90 458.90 458.50 458.50 15.6K
12:08 458.50 458.95 458.40 458.75 7.6K
12:09 458.40 459.90 458.35 459.90 12.1K
12:10 459.40 460.50 458.70 460.10 23.0K
12:11 460.90 462.00 460.10 462.00 5.8K
12:12 462.35 462.60 461.20 461.60 26.8K
12:13 461.55 464.00 461.55 463.40 13.1K
12:14 463.40 464.40 463.15 463.30 1.4K
12:15 464.15 464.80 463.00 464.80 3.6K
12:16 464.05 464.90 463.85 464.35 6.2K
12:17 465.00 467.45 465.00 466.65 15.2K
12:18 466.65 466.65 465.15 465.15 3.5K
12:19 465.15 467.45 465.15 465.55 6.6K
12:20 465.90 467.70 465.05 465.85 10.3K
12:21 465.30 465.75 465.00 465.50 4.7K
12:22 465.20 465.20 463.75 463.75 3.0K
12:23 463.00 463.75 463.00 463.60 9.7K
12:24 463.35 464.60 462.25 462.75 5.2K
12:25 462.30 462.80 461.85 462.00 3.1K
12:26 461.55 462.00 460.70 461.35 6.6K
12:27 461.80 462.00 461.80 462.00 1.1K
12:28 462.00 462.55 461.70 461.70 2.3K
12:29 461.90 462.55 461.80 461.80 0.3K
12:30 461.80 462.55 461.80 462.55 1.5K
12:31 462.50 462.50 461.60 461.95 0.2K
12:32 462.25 462.25 461.80 462.25 1.4K
12:33 462.25 462.25 462.25 462.25 0.1K
12:34 461.65 461.80 460.70 461.65 0.5K
12:35 461.85 462.25 461.30 461.30 1.5K
12:36 461.30 461.95 461.15 461.15 0.1K
12:37 461.60 461.70 461.60 461.70 0.2K
12:38 461.95 462.00 461.00 461.25 0.8K
12:39 461.30 461.40 460.70 461.35 0.3K
12:40 460.85 461.70 460.85 461.15 0.9K
12:41 461.15 461.70 461.15 461.70 0.0K
12:42 461.65 461.75 461.00 461.25 2.4K
12:44 461.00 461.00 461.00 461.00 0.0K
12:45 461.00 461.45 460.40 460.40 0.3K
12:46 460.40 461.00 460.00 461.00 5.4K
12:47 460.00 460.80 460.00 460.45 5.0K
12:48 460.00 460.00 459.00 459.40 5.9K
12:49 459.40 460.05 459.40 460.05 6.1K
12:50 460.05 461.95 460.05 461.95 1.1K
12:51 460.95 461.25 460.70 460.85 4.6K
12:52 460.85 460.85 460.00 460.55 1.0K
12:53 460.80 461.30 460.80 461.30 1.0K
12:54 461.00 461.00 461.00 461.00 1.0K
12:55 460.25 460.25 460.25 460.25 0.0K
12:56 460.50 460.75 460.50 460.75 0.5K
12:57 460.40 460.80 460.30 460.80 0.6K
12:58 460.35 460.75 460.35 460.75 0.8K
13:00 460.75 460.75 459.90 459.90 0.3K
13:01 459.95 460.70 459.95 460.70 5.5K
13:02 460.25 460.25 460.00 460.00 0.1K
13:03 460.00 460.65 459.80 460.65 0.5K
13:04 460.15 460.15 460.15 460.15 0.0K
13:06 460.65 460.65 460.05 460.05 0.0K
13:07 460.40 460.40 460.00 460.00 0.1K
13:09 460.00 460.00 460.00 460.00 0.1K
13:10 460.00 460.00 460.00 460.00 0.1K
13:11 459.90 460.45 459.90 460.45 0.8K
13:12 459.75 460.45 459.75 460.00 0.5K
13:13 460.20 460.20 460.00 460.00 0.1K
13:14 460.00 460.50 460.00 460.50 1.0K
13:15 460.15 460.15 460.15 460.15 0.0K
13:16 460.00 460.00 459.50 459.50 0.4K
13:17 460.00 460.00 459.00 459.00 2.7K
13:18 458.75 459.00 458.50 459.00 0.3K
13:19 458.50 458.95 458.00 458.00 3.9K
13:20 458.00 458.30 457.40 457.40 0.7K
13:21 457.70 457.95 457.30 457.30 0.7K
13:22 457.75 459.40 457.75 458.55 4.0K
13:23 458.70 458.95 458.35 458.95 0.4K
13:24 458.95 459.00 458.65 458.80 0.8K
13:25 459.00 460.50 459.00 460.50 5.7K
13:26 461.15 461.15 460.00 460.00 2.8K
13:27 460.05 460.05 460.05 460.05 0.0K
13:28 460.00 460.00 460.00 460.00 0.1K
13:29 460.00 460.00 460.00 460.00 0.1K
13:30 460.05 460.40 460.05 460.40 0.2K
13:31 460.35 460.35 460.35 460.35 0.0K
13:32 460.35 460.40 460.35 460.40 0.5K
13:33 460.50 460.50 460.50 460.50 0.2K
13:34 460.40 460.40 460.40 460.40 0.0K
13:35 460.40 461.40 460.40 460.65 2.7K
13:36 461.40 461.80 461.00 461.15 6.9K
13:37 461.45 462.55 461.40 462.55 3.3K
13:38 462.45 462.80 462.00 462.80 0.5K
13:39 462.35 462.95 462.35 462.45 0.5K
13:40 461.75 462.90 461.75 462.90 0.4K
13:41 462.50 462.90 462.20 462.90 1.6K
13:42 462.85 462.95 462.30 462.95 1.3K
13:43 462.40 462.70 462.25 462.40 0.3K
13:44 462.40 462.40 462.35 462.35 0.2K
13:45 462.40 462.40 462.00 462.00 0.2K
13:46 462.00 462.40 462.00 462.00 0.5K
13:47 462.00 462.00 460.60 460.60 1.6K
13:48 461.00 461.00 460.40 461.00 1.0K
13:49 461.00 461.00 461.00 461.00 0.5K
13:50 461.00 462.00 461.00 461.55 1.9K
13:51 462.00 462.00 461.40 461.40 0.3K
13:52 462.00 462.00 461.50 462.00 0.3K
13:53 461.65 462.00 461.50 461.50 0.4K
13:54 461.20 461.45 460.75 460.75 0.4K
13:55 461.20 461.20 461.20 461.20 0.2K
13:56 461.20 461.30 461.20 461.20 0.2K
13:57 461.45 461.45 461.10 461.10 0.2K
13:58 461.05 462.95 461.05 462.50 9.3K
13:59 462.40 462.85 462.40 462.85 0.8K
14:00 463.00 463.00 462.20 462.45 0.4K
14:01 462.85 462.85 462.20 462.80 0.2K
14:02 462.45 463.00 462.25 462.45 0.3K
14:03 462.35 463.00 462.15 462.85 0.8K
14:04 461.45 462.85 461.45 462.15 1.7K
14:05 462.05 462.95 462.05 462.25 0.6K
14:06 461.80 462.25 461.80 462.25 0.2K
14:07 462.25 462.70 461.95 461.95 0.3K
14:08 461.10 463.20 461.10 463.00 4.0K
14:09 463.00 463.20 463.00 463.00 5.4K
14:10 463.00 463.90 463.00 463.65 0.9K
14:11 462.80 463.90 462.80 463.80 0.5K
14:12 463.90 463.90 463.50 463.50 0.2K
14:13 465.90 465.90 465.10 465.85 8.4K
14:14 465.90 465.90 464.05 464.05 2.1K
14:15 464.75 465.10 464.75 465.10 0.5K
14:16 464.95 464.95 463.75 464.00 0.7K
14:17 464.20 464.20 463.60 463.60 1.3K
14:18 463.35 465.10 463.35 464.80 1.2K
14:19 465.20 466.00 465.10 465.50 2.1K
14:20 464.75 466.00 464.75 465.95 0.4K
14:21 465.90 465.95 465.05 465.75 1.0K
14:22 465.00 465.75 464.15 464.15 1.9K
14:23 464.50 465.25 464.50 465.00 1.2K
14:24 464.00 465.55 463.90 463.95 3.7K
14:25 463.30 464.00 463.10 463.10 1.7K
14:26 463.10 463.90 463.10 463.90 0.7K
14:27 464.00 464.60 463.60 464.60 0.4K
14:28 463.80 466.05 463.80 465.30 6.9K
14:29 464.90 464.90 464.65 464.90 0.7K
14:30 464.50 465.05 464.50 465.00 1.1K
14:31 465.00 465.95 465.00 465.25 0.5K
14:32 465.95 465.95 465.50 465.50 0.4K
14:33 465.15 465.50 464.85 464.85 1.3K
14:34 465.00 465.10 464.55 464.55 0.3K
14:35 465.10 465.10 465.00 465.00 0.2K
14:36 465.00 465.00 464.95 464.95 0.4K
14:37 464.60 464.95 464.60 464.90 0.8K
14:38 464.80 464.80 464.00 464.00 1.0K
14:39 463.80 464.50 463.65 464.30 1.9K
14:40 464.10 464.45 463.75 464.05 2.2K
14:41 463.95 464.05 463.10 464.00 2.2K
14:42 464.00 464.50 463.95 464.40 0.6K
14:43 464.45 464.45 464.45 464.45 0.3K
14:44 464.45 464.45 464.45 464.45 0.4K
14:45 464.45 464.50 464.45 464.50 0.8K
14:46 464.50 464.50 463.10 463.10 3.0K
14:47 463.10 463.60 463.10 463.50 0.4K
14:48 463.50 463.60 463.20 463.20 1.3K
14:49 463.00 463.55 463.00 463.00 1.1K
14:50 463.50 463.50 462.30 462.30 8.9K
14:51 462.30 462.30 458.75 458.75 7.2K
14:52 458.70 460.00 458.10 458.60 3.2K
14:53 458.90 458.90 458.10 458.40 2.0K
14:54 458.70 458.70 458.60 458.60 0.3K
14:55 458.60 458.60 458.40 458.60 0.6K
14:56 458.45 458.95 457.50 457.50 3.7K
14:57 457.50 458.00 457.50 457.60 0.4K
14:58 458.00 458.75 458.00 458.75 0.9K
14:59 458.75 458.75 458.25 458.30 0.3K
15:00 458.00 458.85 458.00 458.85 0.8K
15:01 459.95 461.95 459.95 461.95 5.1K
15:02 461.40 461.95 461.40 461.95 0.8K
15:03 461.40 461.45 460.40 460.40 0.6K
15:04 460.65 460.90 460.10 460.10 0.5K
15:05 460.15 460.15 460.00 460.00 7.9K
15:06 460.00 460.90 460.00 460.70 1.4K
15:07 460.45 460.90 460.00 460.60 1.2K
15:08 460.60 461.55 460.60 461.55 1.5K
15:09 461.15 461.55 461.10 461.10 0.3K
15:10 460.80 460.80 459.65 459.65 3.3K
15:11 459.20 459.30 457.70 458.60 4.0K
15:12 458.60 461.55 458.60 460.85 3.6K
15:13 460.65 461.35 460.30 460.30 1.4K
15:14 461.25 461.95 461.10 461.10 1.6K
15:15 461.05 463.00 461.00 462.10 3.7K
15:16 462.70 462.70 461.25 461.30 1.9K
15:17 461.40 461.85 460.95 461.40 2.3K
15:18 461.85 463.00 461.00 461.00 4.9K
15:19 461.00 461.00 460.10 460.15 3.6K
15:20 460.05 461.05 460.05 460.85 4.6K
15:21 460.05 460.10 460.00 460.00 12.6K
15:22 459.05 459.05 459.05 459.05 2.2K
15:23 458.55 459.55 458.55 459.50 1.0K
15:24 460.00 460.70 459.60 460.70 1.5K
15:25 460.05 460.05 459.55 459.60 0.6K
15:26 459.85 459.85 458.05 458.05 5.3K
15:27 458.45 460.00 458.45 458.60 0.6K
15:28 459.05 460.15 458.90 460.15 18.7K
15:29 460.05 461.00 460.00 460.30 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available