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
09:07 469.70 469.70 469.70 469.70 0.7K
09:15 470.30 474.00 469.50 473.85 6.5K
09:16 474.00 474.20 473.30 473.30 5.2K
09:17 472.35 472.65 471.10 472.45 3.4K
09:18 472.45 472.45 471.25 471.25 0.9K
09:19 470.65 470.65 470.65 470.65 0.1K
09:20 471.20 473.80 471.20 473.80 5.7K
09:21 474.10 474.70 473.25 473.55 2.7K
09:22 473.05 474.00 473.05 473.85 1.8K
09:23 473.25 473.25 472.25 472.25 0.3K
09:24 472.90 473.50 472.75 473.50 1.9K
09:25 473.15 473.75 472.85 472.85 1.2K
09:26 472.95 473.00 472.80 473.00 1.0K
09:27 472.85 473.00 472.85 473.00 2.0K
09:28 472.90 473.80 472.90 473.80 0.7K
09:29 473.90 473.90 473.75 473.80 1.3K
09:30 473.85 473.85 472.20 472.30 0.2K
09:31 472.95 473.70 472.95 472.95 0.6K
09:32 473.00 473.00 472.45 472.45 0.3K
09:33 472.00 472.00 472.00 472.00 0.1K
09:34 471.45 471.50 470.95 470.95 0.3K
09:35 471.85 472.00 471.00 471.00 0.7K
09:36 471.35 471.40 471.35 471.40 1.3K
09:37 471.40 471.40 470.65 470.65 0.3K
09:38 471.05 471.05 470.95 470.95 1.0K
09:39 470.95 470.95 468.65 468.65 8.6K
09:40 470.40 470.40 468.75 469.50 6.5K
09:41 469.05 469.60 469.05 469.55 0.6K
09:42 469.10 469.80 469.10 469.80 0.1K
09:43 468.90 469.80 468.90 469.80 1.3K
09:44 469.40 470.75 469.40 470.75 1.0K
09:45 470.80 470.80 469.50 470.15 0.4K
09:46 469.40 470.15 469.40 469.85 1.4K
09:47 469.70 469.70 469.10 469.65 0.2K
09:48 469.65 469.70 469.50 469.50 0.2K
09:50 469.55 469.55 469.10 469.10 0.3K
09:51 468.85 469.45 468.85 468.90 0.1K
09:52 469.35 470.60 469.35 470.05 2.4K
09:53 469.85 470.05 469.85 470.05 0.5K
09:54 470.00 470.15 469.70 469.70 0.1K
09:55 469.75 469.75 469.75 469.75 0.0K
09:56 470.40 470.40 470.30 470.30 1.0K
09:57 469.95 469.95 469.95 469.95 0.2K
09:58 469.90 469.90 468.80 469.05 1.7K
09:59 469.05 469.05 469.05 469.05 0.0K
10:00 469.05 469.05 469.05 469.05 0.1K
10:01 469.05 469.05 469.05 469.05 0.0K
10:02 468.55 468.55 468.55 468.55 0.0K
10:03 467.85 468.55 467.85 468.55 1.5K
10:04 467.80 468.25 467.80 468.10 1.3K
10:05 468.10 468.10 467.75 467.90 0.3K
10:06 467.90 467.90 467.35 467.35 0.1K
10:07 468.05 468.80 467.90 468.75 2.1K
10:08 468.00 468.00 467.95 467.95 0.1K
10:09 468.45 468.45 467.95 468.20 0.1K
10:10 467.45 467.45 467.45 467.45 0.2K
10:11 467.85 467.85 467.45 467.80 0.6K
10:12 467.80 467.80 467.05 467.05 0.3K
10:13 467.05 468.00 467.05 467.85 0.3K
10:14 467.85 468.00 467.85 468.00 0.0K
10:15 468.00 468.00 467.80 467.80 0.2K
10:16 467.65 467.65 467.65 467.65 0.0K
10:17 468.00 468.00 467.70 467.70 0.0K
10:18 467.85 468.20 467.85 468.20 0.2K
10:19 468.10 468.10 468.00 468.00 0.0K
10:20 467.65 467.65 467.65 467.65 0.0K
10:21 468.30 468.30 468.30 468.30 0.1K
10:22 468.10 468.85 468.10 468.40 0.1K
10:23 468.40 468.90 468.40 468.90 0.3K
10:25 469.05 469.80 469.05 469.80 0.3K
10:26 469.15 469.15 468.30 469.05 0.5K
10:27 468.90 468.90 467.70 467.95 1.7K
10:28 468.70 468.70 468.70 468.70 0.0K
10:29 467.90 468.15 467.90 468.15 0.1K
10:30 468.00 468.00 468.00 468.00 0.0K
10:33 468.05 468.05 468.05 468.05 0.0K
10:34 468.10 468.10 468.10 468.10 0.0K
10:35 468.05 468.05 467.90 467.90 0.1K
10:36 467.80 467.80 467.50 467.50 0.4K
10:37 467.85 467.85 466.15 467.50 4.9K
10:38 468.00 468.00 467.40 467.40 0.7K
10:39 466.90 466.90 466.90 466.90 0.0K
10:40 466.55 467.75 466.55 467.75 0.6K
10:41 467.55 467.55 467.10 467.10 0.6K
10:43 467.15 467.50 467.15 467.50 0.1K
10:44 467.60 467.60 467.60 467.60 0.2K
10:45 467.75 467.75 466.60 467.00 0.3K
10:46 466.95 467.50 466.95 467.50 0.3K
10:48 467.30 467.30 467.30 467.30 0.0K
10:49 467.60 467.60 467.60 467.60 0.0K
10:50 467.60 467.60 467.60 467.60 0.1K
10:51 467.25 467.25 467.25 467.25 0.0K
10:52 467.20 467.20 467.20 467.20 0.0K
10:54 467.05 467.05 467.05 467.05 0.1K
10:55 466.95 466.95 466.95 466.95 0.0K
10:56 467.35 467.45 467.35 467.45 0.3K
10:58 467.00 467.00 467.00 467.00 0.1K
10:59 466.65 467.60 466.60 466.60 0.5K
11:00 467.45 467.70 467.45 467.70 0.2K
11:03 467.70 467.70 467.70 467.70 0.0K
11:04 467.70 467.70 467.70 467.70 0.1K
11:05 467.80 468.00 467.65 467.65 0.7K
11:06 467.60 467.60 467.60 467.60 0.0K
11:07 467.85 467.85 467.85 467.85 0.1K
11:08 468.05 468.05 468.05 468.05 0.0K
11:11 467.80 467.80 467.80 467.80 0.0K
11:12 466.95 467.55 466.95 467.55 2.4K
11:13 466.95 466.95 466.95 466.95 0.5K
11:14 467.25 467.25 467.25 467.25 0.1K
11:16 466.30 466.30 466.30 466.30 0.0K
11:17 466.65 466.65 466.20 466.20 0.0K
11:19 466.05 466.30 466.05 466.20 1.0K
11:20 465.20 465.95 465.05 465.05 0.6K
11:21 465.10 465.20 464.95 464.95 0.7K
11:22 464.95 464.95 464.95 464.95 0.1K
11:23 464.95 465.30 464.95 465.05 0.7K
11:24 465.70 466.45 465.70 466.40 0.8K
11:25 466.40 466.40 465.55 465.55 0.5K
11:26 465.00 465.00 465.00 465.00 0.0K
11:27 465.70 465.70 465.70 465.70 1.1K
11:30 466.70 466.70 466.70 466.70 0.1K
11:31 466.15 466.15 466.15 466.15 0.1K
11:32 466.60 466.60 466.60 466.60 0.0K
11:33 466.15 466.15 466.10 466.10 0.1K
11:35 465.70 465.70 465.70 465.70 0.1K
11:36 465.65 465.65 465.65 465.65 0.1K
11:37 466.50 466.50 466.50 466.50 0.2K
11:38 466.00 466.00 466.00 466.00 0.2K
11:39 466.05 466.05 466.05 466.05 0.1K
11:40 466.05 466.05 466.05 466.05 0.0K
11:41 466.10 466.10 466.10 466.10 0.0K
11:42 466.05 466.05 466.05 466.05 0.1K
11:44 466.05 466.05 466.05 466.05 0.4K
11:45 466.45 466.55 466.10 466.10 0.1K
11:46 466.45 466.50 466.45 466.50 0.0K
11:47 466.10 466.50 466.10 466.50 0.0K
11:48 466.05 466.05 466.05 466.05 0.0K
11:50 466.50 466.70 466.50 466.70 0.3K
11:51 466.00 466.00 466.00 466.00 1.0K
11:52 466.65 466.65 466.05 466.05 0.0K
11:53 466.05 466.40 466.05 466.40 0.0K
11:58 466.40 466.40 466.40 466.40 0.0K
11:59 465.75 466.30 465.75 466.30 0.8K
12:00 466.40 466.40 465.90 465.90 0.0K
12:01 466.00 466.15 466.00 466.15 1.2K
12:03 465.70 466.55 465.70 466.55 0.3K
12:04 465.70 465.70 465.70 465.70 0.3K
12:07 465.90 466.05 465.90 466.05 0.0K
12:08 466.05 466.05 466.05 466.05 0.2K
12:11 466.50 466.50 466.50 466.50 0.1K
12:12 466.60 466.60 466.60 466.60 0.0K
12:14 466.60 466.60 466.60 466.60 0.1K
12:17 466.35 466.35 466.35 466.35 0.0K
12:19 466.00 466.00 466.00 466.00 0.1K
12:21 466.00 466.15 466.00 466.05 0.1K
12:22 466.10 466.10 466.10 466.10 0.0K
12:23 466.30 466.30 466.30 466.30 0.4K
12:24 466.00 466.15 466.00 466.15 0.2K
12:25 466.15 466.15 466.00 466.00 0.4K
12:26 466.00 466.00 466.00 466.00 0.1K
12:28 466.00 466.00 466.00 466.00 0.0K
12:29 466.00 466.00 465.85 466.00 0.6K
12:30 465.55 465.55 464.65 464.65 0.3K
12:31 464.40 466.35 464.40 466.35 1.8K
12:34 465.75 465.75 465.75 465.75 0.0K
12:36 465.45 465.45 465.45 465.45 0.5K
12:38 465.55 465.60 465.50 465.60 0.2K
12:39 465.05 465.05 465.00 465.00 0.0K
12:41 465.00 465.50 465.00 465.50 0.3K
12:42 464.80 464.80 464.80 464.80 0.0K
12:43 465.15 465.65 465.15 465.65 0.0K
12:45 464.85 464.85 464.85 464.85 0.0K
12:46 465.25 465.25 464.95 464.95 0.4K
12:47 464.50 464.50 464.25 464.25 0.1K
12:48 464.95 465.50 464.90 465.50 0.3K
12:49 465.50 465.50 463.90 464.95 1.6K
12:50 464.45 464.45 464.45 464.45 0.0K
12:51 464.05 464.05 464.05 464.05 0.1K
12:52 464.00 464.00 464.00 464.00 0.1K
12:53 464.00 464.00 464.00 464.00 0.1K
12:54 464.00 464.00 463.80 463.80 0.0K
12:57 464.35 464.35 464.35 464.35 0.0K
12:58 464.15 464.15 463.90 463.90 0.0K
12:59 464.30 464.50 464.30 464.45 0.4K
13:00 464.05 464.35 463.80 464.35 0.5K
13:01 463.95 463.95 463.95 463.95 0.0K
13:02 463.60 463.60 463.60 463.60 0.0K
13:03 463.30 464.15 463.10 464.15 1.0K
13:04 464.05 464.25 464.05 464.25 0.2K
13:05 463.75 464.25 463.75 464.25 0.0K
13:08 463.70 463.70 463.70 463.70 0.0K
13:11 463.40 463.60 463.40 463.60 0.2K
13:12 463.10 465.20 463.10 465.05 2.6K
13:13 464.90 464.90 464.90 464.90 0.0K
13:14 465.00 465.20 465.00 465.20 0.3K
13:17 465.45 465.45 465.25 465.25 0.1K
13:18 465.30 465.30 465.30 465.30 0.0K
13:20 465.40 465.40 465.40 465.40 0.0K
13:21 465.35 465.35 464.90 464.90 0.1K
13:24 464.90 464.90 464.90 464.90 0.1K
13:25 464.95 464.95 464.95 464.95 0.1K
13:26 464.95 464.95 464.95 464.95 0.0K
13:28 464.60 464.60 464.60 464.60 0.1K
13:33 466.00 466.05 465.05 465.05 1.7K
13:36 465.00 465.00 465.00 465.00 0.0K
13:40 464.50 464.50 464.50 464.50 0.1K
13:41 464.45 464.45 464.45 464.45 0.1K
13:42 464.85 464.85 464.85 464.85 0.0K
13:44 464.65 464.65 464.45 464.45 0.1K
13:46 464.35 464.35 464.35 464.35 0.5K
13:51 465.10 465.10 465.10 465.10 0.0K
13:53 465.35 465.35 465.35 465.35 0.0K
13:54 465.00 465.00 465.00 465.00 0.1K
13:56 465.30 465.30 465.30 465.30 0.0K
13:57 464.90 464.90 464.90 464.90 0.0K
13:59 464.90 464.95 464.90 464.95 0.0K
14:00 464.90 466.15 464.90 465.60 0.4K
14:01 465.55 465.55 465.50 465.50 0.1K
14:03 465.25 465.25 465.25 465.25 0.0K
14:04 465.30 465.30 465.30 465.30 0.0K
14:05 465.30 465.70 465.30 465.70 0.1K
14:06 465.85 465.85 465.55 465.55 0.0K
14:07 465.00 465.00 465.00 465.00 0.0K
14:08 465.00 466.00 465.00 466.00 0.4K
14:09 466.00 466.00 466.00 466.00 0.0K
14:10 465.85 465.85 465.85 465.85 0.0K
14:11 465.85 465.85 465.85 465.85 0.0K
14:14 466.10 466.40 466.10 466.40 0.3K
14:16 466.60 466.70 466.60 466.70 1.8K
14:17 466.60 466.60 466.60 466.60 0.1K
14:18 466.50 466.50 466.50 466.50 0.2K
14:20 466.15 466.15 465.55 465.55 0.2K
14:21 465.40 466.25 464.90 466.25 0.2K
14:22 466.15 466.15 465.15 466.00 0.3K
14:23 466.00 466.30 465.30 466.30 0.3K
14:24 465.95 466.00 465.60 465.60 0.3K
14:25 466.10 466.25 465.60 466.10 0.2K
14:26 466.30 466.45 466.00 466.10 0.3K
14:27 465.65 466.05 465.55 465.95 0.3K
14:28 466.10 466.10 465.55 465.85 0.2K
14:29 465.80 465.80 465.35 465.35 0.2K
14:30 465.75 466.20 465.55 465.55 0.2K
14:31 465.95 466.20 465.60 465.60 0.2K
14:32 465.60 466.00 465.40 466.00 0.2K
14:33 465.60 466.05 465.60 466.00 0.2K
14:34 465.40 465.45 465.20 465.25 0.2K
14:35 465.00 465.55 465.00 465.10 0.2K
14:36 465.10 465.10 464.55 464.55 0.1K
14:37 464.40 464.40 464.35 464.35 0.2K
14:38 464.35 464.35 464.35 464.35 0.2K
14:39 464.35 464.35 464.35 464.35 0.1K
14:40 464.35 464.35 464.35 464.35 0.2K
14:41 464.35 464.35 463.95 464.15 1.6K
14:42 463.50 463.50 463.00 463.00 0.9K
14:43 463.05 463.70 463.00 463.00 0.2K
14:44 463.00 463.00 462.05 462.05 0.1K
14:45 462.00 463.00 462.00 462.30 0.9K
14:46 462.30 462.90 462.15 462.50 0.2K
14:47 462.05 462.05 462.00 462.00 0.2K
14:48 462.00 462.55 461.85 461.85 0.6K
14:49 461.85 462.35 461.25 461.45 0.3K
14:50 462.05 462.05 461.40 461.40 0.4K
14:51 461.35 461.35 461.25 461.25 0.2K
14:52 461.90 461.90 461.30 461.30 0.2K
14:53 461.30 461.75 461.30 461.45 0.3K
14:54 461.95 461.95 461.10 461.10 0.6K
14:55 461.70 461.70 460.75 460.75 0.4K
14:56 460.80 460.80 460.25 460.35 0.4K
14:57 460.25 461.25 460.00 460.70 0.8K
14:58 460.70 464.20 460.30 464.15 2.9K
14:59 463.60 464.10 463.50 463.85 1.5K
15:00 463.85 464.45 463.85 463.85 0.1K
15:01 464.50 465.30 464.50 464.85 1.5K
15:02 465.00 465.00 463.55 463.55 0.3K
15:03 463.05 463.05 463.05 463.05 0.0K
15:04 463.15 464.50 463.15 464.00 0.3K
15:05 463.40 463.40 463.40 463.40 1.5K
15:06 463.70 463.70 462.30 462.30 0.6K
15:07 462.55 462.70 462.35 462.35 0.3K
15:08 462.50 463.90 462.50 462.85 4.2K
15:09 464.00 464.00 463.10 463.35 2.3K
15:10 462.90 463.35 462.75 463.35 0.9K
15:11 463.40 467.10 463.30 467.10 4.9K
15:12 467.35 467.80 466.95 467.80 3.1K
15:13 467.55 467.55 466.95 467.05 0.6K
15:14 466.50 467.00 466.45 466.45 0.4K
15:15 466.55 466.70 466.55 466.55 0.1K
15:16 466.60 467.80 466.15 467.80 4.8K
15:17 467.45 467.45 467.35 467.40 0.7K
15:18 467.05 471.80 467.05 470.95 13.5K
15:19 471.05 471.05 469.90 470.00 0.5K
15:20 469.95 469.95 468.30 468.30 3.6K
15:21 468.30 468.30 467.50 468.05 0.7K
15:22 470.35 470.35 470.00 470.00 6.9K
15:23 470.45 470.80 470.20 470.80 0.6K
15:24 470.40 470.75 470.05 470.10 0.7K
15:25 469.50 470.05 469.40 470.00 0.2K
15:26 470.05 470.05 470.00 470.05 1.3K
15:27 470.05 471.95 470.05 471.95 6.3K
15:28 471.70 471.95 471.00 471.95 3.6K
15:29 472.05 472.05 465.10 467.75 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available