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
09:07 460.30 460.30 460.30 460.30 0.4K
09:15 455.35 463.50 455.35 459.85 5.9K
09:16 461.80 462.45 460.15 462.00 0.8K
09:17 461.25 461.95 459.80 460.40 3.4K
09:18 460.90 460.90 459.95 459.95 0.5K
09:19 459.95 461.05 459.95 461.05 5.1K
09:20 461.35 462.80 461.35 462.80 2.0K
09:21 463.70 467.25 463.70 466.05 5.0K
09:22 466.30 469.70 465.50 469.30 5.8K
09:23 471.35 473.25 471.35 472.20 18.4K
09:24 472.45 472.45 470.35 470.35 6.9K
09:25 470.35 470.35 467.90 469.60 5.0K
09:26 469.45 470.05 469.30 469.55 4.5K
09:27 467.95 469.95 467.95 468.60 3.0K
09:28 469.00 470.00 468.60 469.00 1.5K
09:29 469.10 471.85 469.10 471.10 7.8K
09:30 471.85 472.75 471.85 472.75 4.6K
09:31 472.80 474.00 472.00 473.00 12.0K
09:32 473.00 473.00 472.00 472.45 3.9K
09:33 472.95 472.95 472.40 472.80 1.9K
09:34 472.10 472.50 471.75 471.75 1.7K
09:35 472.00 472.00 471.10 471.70 4.1K
09:36 471.15 471.20 470.60 470.60 7.1K
09:37 470.95 470.95 470.20 470.50 1.8K
09:38 471.05 472.10 471.05 472.10 3.7K
09:39 471.95 471.95 471.35 471.75 1.0K
09:40 471.05 471.60 471.05 471.60 0.6K
09:41 471.60 471.80 470.70 471.30 0.5K
09:42 472.00 472.35 471.30 471.30 3.0K
09:43 470.65 471.45 470.65 471.00 0.3K
09:44 471.45 471.45 471.30 471.40 0.9K
09:45 471.10 471.40 470.65 471.20 1.1K
09:46 471.35 472.30 471.20 472.30 1.1K
09:47 472.15 472.40 472.00 472.00 0.5K
09:48 472.25 472.25 471.00 471.20 1.1K
09:49 471.55 471.55 471.05 471.05 0.5K
09:50 471.00 471.25 471.00 471.25 0.2K
09:51 471.50 471.65 470.85 471.65 0.3K
09:52 470.85 471.75 470.85 471.75 0.1K
09:53 470.90 471.20 470.90 471.05 0.4K
09:54 471.10 471.10 470.40 470.70 6.7K
09:55 470.40 470.55 469.00 469.90 6.5K
09:56 469.75 469.75 468.10 468.15 1.8K
09:57 468.40 469.75 468.40 469.75 1.9K
09:58 469.75 469.75 468.85 468.85 1.7K
09:59 468.80 470.00 468.75 469.40 2.7K
10:00 469.00 469.75 467.80 468.85 8.5K
10:01 469.10 469.60 468.75 468.80 1.2K
10:02 468.10 469.95 468.10 469.95 0.9K
10:03 469.95 469.95 469.95 469.95 0.1K
10:04 471.45 471.45 471.45 471.45 1.4K
10:05 470.90 471.15 470.00 471.15 0.2K
10:06 471.15 471.45 470.20 471.45 1.1K
10:07 470.75 470.75 470.35 470.35 0.0K
10:08 468.60 469.75 468.60 469.75 2.8K
10:09 470.65 470.65 469.50 469.50 0.4K
10:10 469.15 469.15 469.15 469.15 0.1K
10:11 469.25 469.25 469.15 469.15 0.4K
10:12 469.15 469.15 469.15 469.15 0.5K
10:13 469.25 469.50 469.05 469.15 0.2K
10:14 469.05 469.15 469.05 469.15 0.1K
10:15 469.20 469.20 468.80 468.80 0.4K
10:16 469.00 470.25 469.00 470.25 0.6K
10:17 470.20 470.40 469.80 470.40 0.3K
10:18 469.60 470.55 469.60 470.55 0.3K
10:19 469.75 470.05 469.75 470.05 0.2K
10:20 469.50 470.30 469.50 469.90 0.3K
10:21 470.05 470.05 469.95 470.00 0.4K
10:22 470.00 470.95 470.00 470.00 0.9K
10:23 470.00 470.70 470.00 470.00 1.0K
10:24 470.00 470.70 470.00 470.15 0.6K
10:25 470.15 470.60 470.15 470.60 0.0K
10:26 470.15 470.15 470.15 470.15 0.1K
10:27 470.15 470.15 470.15 470.15 0.6K
10:28 470.15 470.70 470.15 470.60 0.2K
10:29 471.00 471.00 471.00 471.00 0.6K
10:30 471.00 471.45 470.95 471.45 1.1K
10:31 471.45 471.45 470.35 471.20 1.0K
10:32 470.35 470.80 470.35 470.80 0.4K
10:33 470.75 470.95 470.75 470.95 0.0K
10:34 470.60 470.60 470.05 470.05 0.3K
10:35 470.10 470.15 470.10 470.15 0.1K
10:36 470.15 470.75 470.15 470.75 0.1K
10:38 470.10 470.10 470.10 470.10 0.3K
10:39 470.15 470.15 470.15 470.15 0.1K
10:40 470.00 470.10 469.75 469.75 2.1K
10:41 469.85 469.85 469.85 469.85 0.0K
10:42 470.35 470.35 470.35 470.35 0.5K
10:43 470.75 470.75 469.05 469.05 1.4K
10:44 469.75 470.95 469.75 470.95 0.8K
10:45 470.25 470.25 470.00 470.00 0.3K
10:46 470.00 470.70 470.00 470.65 0.1K
10:47 470.70 470.95 470.35 470.90 1.3K
10:48 470.90 470.90 470.90 470.90 0.0K
10:49 470.95 470.95 470.95 470.95 0.0K
10:50 470.40 470.40 470.40 470.40 0.0K
10:51 470.40 470.40 470.40 470.40 0.0K
10:52 470.40 470.40 470.00 470.00 0.3K
10:53 470.05 470.05 469.70 469.70 1.0K
10:54 470.00 470.00 469.70 469.70 0.0K
10:55 469.70 469.70 469.70 469.70 0.1K
10:56 469.85 470.00 469.70 469.70 0.0K
10:58 470.10 470.10 470.10 470.10 0.1K
11:00 470.65 470.65 470.65 470.65 0.1K
11:01 471.35 471.45 471.35 471.45 5.0K
11:02 471.40 471.40 471.00 471.30 0.2K
11:03 471.25 471.25 471.00 471.00 0.1K
11:04 470.85 470.85 470.55 470.55 0.2K
11:05 470.55 471.20 470.15 470.15 0.6K
11:06 470.00 470.70 470.00 470.40 0.2K
11:07 470.80 471.10 470.45 470.45 0.4K
11:08 470.45 470.45 470.30 470.30 0.3K
11:09 470.45 471.00 470.45 470.95 0.0K
11:10 471.00 471.00 471.00 471.00 0.0K
11:11 470.20 470.35 470.20 470.35 0.5K
11:12 470.45 470.85 470.45 470.85 0.0K
11:14 470.75 470.85 470.35 470.35 0.1K
11:15 470.40 470.40 470.40 470.40 0.0K
11:16 470.75 470.75 470.35 470.75 0.4K
11:17 471.00 471.45 471.00 471.00 0.4K
11:18 471.40 471.40 471.00 471.40 0.0K
11:19 471.35 471.40 471.35 471.35 0.7K
11:20 471.40 471.40 471.40 471.40 0.0K
11:21 471.40 471.40 471.05 471.05 0.4K
11:22 470.75 470.75 470.75 470.75 0.6K
11:23 470.55 470.55 470.55 470.55 0.1K
11:24 470.55 470.55 470.35 470.35 0.5K
11:25 470.40 471.05 470.40 471.05 0.0K
11:26 470.40 470.40 470.40 470.40 0.1K
11:27 470.40 470.40 470.40 470.40 1.9K
11:28 470.95 470.95 470.95 470.95 0.1K
11:29 470.40 471.00 470.40 471.00 0.4K
11:30 471.00 471.00 470.50 471.00 0.1K
11:32 470.90 470.90 470.90 470.90 0.0K
11:33 470.60 470.60 470.60 470.60 0.7K
11:34 470.25 470.30 470.25 470.30 0.0K
11:35 470.30 470.30 470.30 470.30 0.1K
11:36 470.30 470.80 470.30 470.30 0.5K
11:37 470.75 470.75 470.35 470.35 0.1K
11:38 470.35 470.35 470.35 470.35 0.0K
11:40 470.40 471.00 470.40 471.00 1.0K
11:41 471.45 471.45 471.00 471.00 0.0K
11:42 471.00 471.00 471.00 471.00 0.0K
11:43 471.00 471.45 471.00 471.45 0.1K
11:44 471.45 471.45 471.30 471.30 0.9K
11:45 472.70 472.75 472.10 472.10 0.6K
11:46 472.10 472.10 472.00 472.10 0.3K
11:47 472.20 472.20 472.20 472.20 0.1K
11:48 471.75 471.75 471.75 471.75 0.2K
11:49 471.70 471.75 471.50 471.50 1.2K
11:50 472.20 472.20 471.55 471.55 0.1K
11:51 471.55 471.60 471.55 471.55 0.1K
11:52 471.55 471.55 471.55 471.55 0.1K
11:53 471.60 471.60 471.55 471.55 0.0K
11:54 471.55 472.90 471.55 472.90 1.5K
11:55 472.80 472.80 472.00 472.40 1.1K
11:56 472.30 472.50 472.30 472.30 0.1K
11:57 472.70 472.70 472.20 472.20 0.3K
11:58 472.10 472.35 472.10 472.35 0.2K
12:00 472.05 472.05 472.05 472.05 0.1K
12:01 472.35 472.35 472.05 472.05 0.0K
12:02 472.05 472.05 472.05 472.05 0.0K
12:03 472.30 472.30 472.00 472.00 0.4K
12:04 472.00 472.00 471.85 471.85 0.1K
12:05 471.60 471.60 471.60 471.60 0.0K
12:06 471.90 471.90 471.90 471.90 0.0K
12:07 472.00 473.00 472.00 473.00 1.1K
12:08 472.65 472.95 472.65 472.95 0.1K
12:09 472.70 473.90 472.70 473.45 2.7K
12:10 473.55 473.55 473.00 473.00 1.4K
12:11 473.00 473.00 472.25 472.55 3.2K
12:12 472.20 472.20 471.85 471.85 0.7K
12:13 471.85 471.85 471.30 471.50 1.1K
12:14 471.05 471.05 471.05 471.05 0.5K
12:15 471.00 471.60 471.00 471.60 0.2K
12:16 471.30 471.50 471.20 471.20 0.1K
12:17 470.55 471.00 470.55 470.65 1.2K
12:18 470.65 470.85 470.65 470.85 0.1K
12:19 470.85 470.85 470.85 470.85 0.0K
12:20 470.85 470.85 470.85 470.85 0.0K
12:21 470.90 470.90 470.90 470.90 0.0K
12:22 471.00 471.00 470.90 470.90 0.4K
12:23 470.50 470.80 470.50 470.60 0.3K
12:24 470.50 470.50 470.50 470.50 0.5K
12:25 470.55 470.55 470.55 470.55 0.1K
12:26 470.55 470.55 470.55 470.55 0.2K
12:27 470.50 470.50 470.50 470.50 0.3K
12:28 470.50 471.10 470.50 471.10 0.1K
12:29 470.85 470.85 470.85 470.85 0.0K
12:30 470.55 470.55 470.55 470.55 0.0K
12:33 470.55 470.55 470.55 470.55 0.1K
12:34 470.55 470.55 470.55 470.55 0.0K
12:35 471.00 471.00 471.00 471.00 0.0K
12:37 471.00 471.00 471.00 471.00 0.0K
12:38 470.85 470.85 470.55 470.55 0.2K
12:40 470.60 470.85 470.60 470.85 0.0K
12:41 471.00 471.00 470.60 470.60 0.3K
12:42 470.55 470.55 470.50 470.50 1.0K
12:43 470.40 470.75 470.40 470.75 0.1K
12:44 470.40 470.40 470.40 470.40 0.0K
12:45 470.40 470.40 470.35 470.35 0.4K
12:46 470.20 470.25 470.20 470.20 0.3K
12:47 470.25 470.25 469.15 469.30 1.6K
12:48 469.05 469.15 469.05 469.05 1.4K
12:49 469.05 469.75 468.85 469.20 0.7K
12:50 469.25 469.80 469.25 469.35 0.4K
12:51 469.90 469.90 469.25 469.30 0.6K
12:52 469.35 469.35 469.25 469.25 0.1K
12:53 469.30 469.30 469.00 469.00 0.9K
12:54 469.00 469.55 469.00 469.05 0.2K
12:55 469.00 469.00 469.00 469.00 0.2K
12:56 469.00 469.95 469.00 469.15 0.4K
12:57 469.05 469.55 469.05 469.55 0.2K
12:58 469.10 469.70 469.00 469.00 0.5K
12:59 469.00 469.95 468.80 469.95 0.4K
13:00 469.60 469.60 469.55 469.55 0.6K
13:01 470.20 470.20 470.20 470.20 0.1K
13:02 470.20 470.20 470.20 470.20 0.0K
13:03 470.15 470.70 470.15 470.70 0.4K
13:04 470.70 470.70 470.15 470.15 0.2K
13:05 470.00 470.00 470.00 470.00 0.1K
13:06 470.05 470.05 470.05 470.05 0.0K
13:07 470.00 470.00 470.00 470.00 0.1K
13:09 470.00 470.00 470.00 470.00 0.0K
13:10 470.95 472.90 470.95 471.45 4.0K
13:11 471.45 471.45 470.65 470.65 0.2K
13:12 470.50 471.10 470.50 471.10 0.4K
13:13 471.00 471.00 470.50 470.50 0.0K
13:14 470.50 471.00 470.20 470.95 0.4K
13:15 470.95 470.95 470.10 470.10 0.4K
13:16 470.95 470.95 469.45 469.85 3.4K
13:17 469.85 469.85 469.85 469.85 0.3K
13:18 469.85 469.85 469.85 469.85 0.0K
13:19 469.95 469.95 469.65 469.65 0.1K
13:20 469.65 469.80 469.65 469.80 0.2K
13:21 469.65 469.65 469.65 469.65 0.2K
13:22 469.55 469.75 469.55 469.75 1.0K
13:23 469.95 469.95 469.95 469.95 0.0K
13:24 469.95 469.95 469.95 469.95 0.1K
13:26 469.95 469.95 469.95 469.95 0.2K
13:28 469.95 469.95 469.95 469.95 0.0K
13:29 469.55 469.55 469.55 469.55 0.0K
13:31 469.90 469.90 469.90 469.90 0.0K
13:33 469.95 469.95 469.55 469.55 0.2K
13:34 469.55 469.55 469.55 469.55 0.0K
13:35 469.50 469.60 469.10 469.20 0.3K
13:36 469.25 469.25 469.00 469.00 2.6K
13:37 468.95 468.95 468.95 468.95 0.2K
13:38 468.70 468.70 468.25 468.45 0.8K
13:39 468.25 468.25 468.25 468.25 0.0K
13:40 468.00 468.85 468.00 468.85 0.7K
13:41 468.95 468.95 468.10 468.15 0.1K
13:42 468.15 468.15 467.70 467.70 0.2K
13:43 468.10 468.10 467.30 467.30 0.8K
13:44 467.15 467.40 467.15 467.20 0.6K
13:45 467.20 468.55 467.15 468.55 0.8K
13:46 468.00 468.00 467.65 467.65 0.1K
13:47 467.50 468.75 467.50 467.95 0.4K
13:48 467.85 467.90 467.75 467.75 0.1K
13:49 467.50 468.25 467.35 467.60 0.3K
13:50 467.50 467.85 467.35 467.40 0.1K
13:51 467.30 467.30 467.15 467.15 0.1K
13:52 467.05 467.15 467.05 467.15 0.2K
13:53 467.15 468.10 467.15 467.45 0.5K
13:54 467.25 467.25 467.25 467.25 0.1K
13:55 467.20 467.35 467.15 467.35 0.8K
13:56 467.15 467.15 467.15 467.15 0.2K
13:57 467.15 467.15 467.00 467.00 0.2K
13:58 466.40 466.40 466.15 466.25 0.2K
13:59 467.00 467.45 466.75 466.75 0.8K
14:00 466.65 467.10 466.45 466.45 0.2K
14:01 466.45 467.15 466.45 466.70 0.2K
14:02 466.60 468.50 466.60 467.65 1.0K
14:03 467.50 467.50 467.00 467.00 0.1K
14:04 466.95 466.95 466.80 466.80 0.1K
14:05 466.85 466.85 466.60 466.60 0.1K
14:06 466.60 467.15 466.60 466.70 0.1K
14:07 466.55 466.55 466.50 466.50 0.1K
14:08 466.50 467.25 466.50 466.65 0.4K
14:09 466.60 466.65 466.60 466.65 0.1K
14:10 467.10 467.95 467.10 467.95 0.4K
14:11 467.35 467.35 467.30 467.30 0.1K
14:12 467.30 467.85 467.20 467.85 0.2K
14:13 467.40 467.40 467.30 467.40 0.1K
14:14 467.35 467.80 467.30 467.80 0.2K
14:15 468.30 468.55 468.30 468.55 0.6K
14:16 468.85 468.85 468.85 468.85 0.0K
14:17 468.15 468.20 468.15 468.20 0.1K
14:18 468.65 468.65 468.65 468.65 0.1K
14:19 469.00 469.00 469.00 469.00 5.8K
14:20 470.05 470.05 470.00 470.00 0.6K
14:21 470.00 470.00 470.00 470.00 0.2K
14:22 470.00 470.00 470.00 470.00 0.1K
14:24 470.00 470.00 470.00 470.00 0.0K
14:26 470.25 470.25 470.25 470.25 0.0K
14:27 470.05 470.05 470.00 470.00 0.1K
14:28 470.00 470.00 470.00 470.00 0.1K
14:29 470.00 470.00 470.00 470.00 0.0K
14:30 470.05 470.05 470.05 470.05 0.0K
14:31 470.05 470.35 470.05 470.35 0.3K
14:32 470.35 470.35 470.35 470.35 0.0K
14:33 470.75 470.75 470.65 470.65 0.2K
14:34 470.35 470.70 470.35 470.70 0.3K
14:35 470.65 470.65 470.40 470.40 0.0K
14:36 470.35 470.40 470.30 470.30 0.5K
14:38 470.05 470.05 469.00 469.05 1.3K
14:39 469.05 469.55 469.05 469.55 0.5K
14:40 469.35 470.05 469.35 470.05 0.3K
14:41 470.05 470.35 470.05 470.35 0.3K
14:42 470.05 470.05 470.00 470.00 0.2K
14:43 470.40 470.50 470.40 470.50 0.2K
14:45 470.50 470.50 470.05 470.05 0.1K
14:46 470.50 470.50 470.50 470.50 0.1K
14:47 470.00 470.05 470.00 470.05 0.4K
14:48 470.00 470.35 470.00 470.35 0.1K
14:49 470.50 470.60 470.45 470.45 0.1K
14:51 470.55 470.60 470.00 470.10 0.3K
14:52 470.60 470.60 470.45 470.45 0.1K
14:53 470.35 470.90 470.00 470.90 0.7K
14:54 470.20 470.20 470.00 470.00 0.0K
14:55 470.00 470.05 470.00 470.05 0.5K
14:57 470.30 470.30 470.30 470.30 0.1K
14:58 470.20 470.30 470.20 470.20 0.2K
14:59 470.20 470.20 470.00 470.00 0.3K
15:00 470.00 470.20 470.00 470.05 0.2K
15:01 470.10 470.10 470.05 470.05 0.1K
15:02 470.30 470.45 470.00 470.00 0.6K
15:03 470.40 470.40 470.15 470.30 0.8K
15:04 470.40 470.90 470.30 470.90 1.4K
15:05 470.60 471.00 470.60 470.80 0.2K
15:06 470.90 470.90 470.90 470.90 0.1K
15:07 470.85 471.50 470.85 471.05 3.9K
15:08 471.40 471.40 470.90 471.10 0.2K
15:09 471.10 471.15 470.50 470.50 1.4K
15:10 470.15 470.25 470.15 470.25 0.4K
15:11 469.15 469.95 469.15 469.55 1.6K
15:12 469.40 469.50 469.40 469.45 0.1K
15:13 469.45 470.00 469.00 470.00 1.5K
15:14 469.95 470.00 469.95 470.00 0.7K
15:15 470.00 470.00 466.55 467.40 13.5K
15:16 468.25 469.45 468.25 469.30 4.7K
15:17 469.50 470.00 468.75 470.00 3.6K
15:18 470.00 470.00 469.55 469.60 2.2K
15:19 470.10 470.55 469.85 469.85 2.0K
15:20 469.95 470.75 469.45 470.20 7.7K
15:21 471.00 471.00 470.05 470.05 0.4K
15:22 470.05 470.30 470.00 470.00 0.3K
15:23 470.00 470.20 470.00 470.00 0.2K
15:24 470.00 470.05 470.00 470.00 0.7K
15:25 470.00 471.00 470.00 470.80 1.2K
15:26 470.80 470.80 470.60 470.60 0.9K
15:27 470.80 472.45 470.80 472.45 1.3K
15:28 472.10 473.00 471.95 471.95 3.8K
15:29 473.50 473.60 468.15 469.70 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available