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
09:07 475.80 475.80 475.80 475.80 0.1K
09:15 475.00 476.10 473.15 474.25 2.8K
09:16 474.50 474.50 473.80 473.80 0.1K
09:17 473.85 473.85 473.05 473.05 0.1K
09:18 472.90 472.90 472.10 472.10 0.8K
09:19 472.60 472.60 472.60 472.60 0.0K
09:20 472.60 472.60 472.20 472.25 0.6K
09:21 472.10 472.10 469.75 469.75 2.1K
09:22 469.70 469.70 469.65 469.70 0.4K
09:24 469.70 470.00 469.70 470.00 0.1K
09:25 470.00 470.00 470.00 470.00 0.2K
09:26 468.90 469.25 468.90 469.25 0.2K
09:27 469.30 469.30 469.30 469.30 0.0K
09:28 468.60 468.60 467.85 467.85 0.3K
09:29 468.00 468.40 468.00 468.40 0.1K
09:30 468.25 468.25 468.25 468.25 0.0K
09:31 468.55 470.30 468.55 470.30 0.2K
09:32 469.60 469.60 469.15 469.15 0.1K
09:33 469.15 469.15 468.00 468.00 0.8K
09:34 468.00 468.15 468.00 468.15 0.1K
09:35 468.50 468.50 468.00 468.00 0.2K
09:36 468.40 468.40 467.40 467.95 1.0K
09:37 467.95 468.40 467.95 468.00 0.0K
09:38 467.85 467.85 467.20 467.35 0.2K
09:39 467.20 467.70 467.20 467.70 0.5K
09:40 467.80 467.80 467.35 467.35 0.4K
09:41 468.40 468.90 467.50 468.00 0.7K
09:42 468.05 468.65 468.05 468.20 0.1K
09:44 468.60 468.75 468.30 468.35 0.2K
09:45 468.35 469.00 468.35 468.60 0.1K
09:46 468.65 468.65 468.65 468.65 0.0K
09:47 468.60 468.60 468.10 468.10 0.1K
09:49 468.30 468.85 468.15 468.55 0.1K
09:50 469.10 469.10 468.65 468.65 0.0K
09:52 468.55 468.55 468.55 468.55 0.0K
09:53 468.55 468.85 468.55 468.55 0.0K
09:54 468.55 468.60 468.40 468.40 0.0K
09:55 468.95 468.95 468.35 468.80 0.8K
09:56 468.40 468.40 468.35 468.35 0.0K
09:57 468.30 468.85 468.30 468.85 0.0K
09:58 468.35 468.85 468.30 468.30 1.0K
09:59 468.35 468.55 468.00 468.55 0.5K
10:00 468.35 468.85 468.10 468.40 0.2K
10:01 468.40 468.40 468.30 468.30 0.0K
10:02 468.35 468.35 468.25 468.25 0.0K
10:03 468.70 468.70 468.25 468.25 0.1K
10:04 468.25 468.35 468.25 468.35 0.1K
10:05 468.35 468.35 468.35 468.35 0.0K
10:06 468.45 468.85 468.35 468.85 0.2K
10:07 468.35 468.35 468.30 468.30 0.1K
10:08 468.30 468.30 468.30 468.30 0.0K
10:09 467.85 467.85 467.00 467.00 3.9K
10:10 467.00 467.00 467.00 467.00 0.2K
10:11 467.20 467.30 467.20 467.30 0.4K
10:12 467.15 467.45 467.00 467.00 0.7K
10:13 467.05 467.05 467.05 467.05 0.0K
10:14 467.00 467.05 467.00 467.00 0.5K
10:15 466.05 466.65 463.65 463.65 3.1K
10:16 464.35 464.80 464.15 464.50 1.2K
10:17 464.55 464.55 464.15 464.15 0.0K
10:18 464.15 464.50 464.15 464.15 0.0K
10:19 464.50 464.50 464.20 464.20 0.0K
10:20 464.15 464.80 464.15 464.25 0.0K
10:21 465.60 465.60 465.10 465.15 0.6K
10:22 465.55 466.20 465.45 465.45 0.1K
10:23 466.50 466.50 465.75 465.75 0.3K
10:24 465.75 465.75 465.70 465.70 0.1K
10:25 465.90 466.10 465.90 465.90 0.0K
10:26 465.90 465.90 465.90 465.90 0.0K
10:27 465.90 465.90 465.90 465.90 0.0K
10:28 465.90 465.90 465.90 465.90 0.0K
10:29 465.90 466.05 465.90 466.05 0.5K
10:30 466.15 466.35 466.15 466.35 0.1K
10:31 466.35 467.35 466.35 466.60 0.1K
10:32 466.70 466.70 466.70 466.70 0.0K
10:33 466.75 466.75 466.75 466.75 0.0K
10:34 467.05 467.05 465.25 465.25 1.2K
10:35 465.25 465.25 465.25 465.25 0.0K
10:36 465.25 465.25 465.25 465.25 0.0K
10:37 465.25 465.25 465.25 465.25 0.0K
10:38 465.25 465.25 465.25 465.25 0.0K
10:39 465.25 465.25 465.25 465.25 0.1K
10:40 465.15 465.15 465.00 465.05 0.0K
10:41 465.05 465.50 465.00 465.00 0.1K
10:42 465.00 465.00 465.00 465.00 0.0K
10:43 465.00 465.00 464.15 464.35 0.2K
10:44 464.80 464.80 464.30 464.80 0.5K
10:45 464.35 464.35 464.30 464.30 0.0K
10:46 464.35 464.65 464.30 464.65 0.1K
10:47 464.80 464.80 464.45 464.45 0.0K
10:48 464.35 464.40 464.35 464.40 0.0K
10:49 464.45 465.70 464.10 465.70 0.6K
10:50 465.65 465.65 464.60 465.10 1.1K
10:51 464.60 464.95 464.60 464.95 0.3K
10:52 464.50 464.95 464.50 464.95 0.4K
10:53 464.75 464.80 464.50 464.60 0.2K
10:54 464.55 464.90 464.40 464.45 0.3K
10:55 464.45 464.45 464.00 464.10 0.1K
10:56 464.35 465.20 464.00 465.20 0.7K
10:57 464.70 465.40 464.50 464.50 0.1K
10:58 464.40 465.25 464.40 465.15 0.4K
10:59 464.65 464.65 464.65 464.65 0.0K
11:00 464.60 465.00 464.60 464.70 0.1K
11:01 464.65 464.65 464.60 464.60 0.0K
11:02 464.35 464.35 464.30 464.30 0.0K
11:03 464.30 465.10 464.30 465.10 0.1K
11:04 464.75 465.00 464.35 464.35 0.0K
11:05 464.85 464.85 464.45 464.45 0.4K
11:06 464.45 464.85 464.45 464.85 0.2K
11:07 464.45 464.85 464.45 464.85 0.0K
11:08 464.35 464.60 464.35 464.60 0.0K
11:09 464.35 464.60 464.35 464.60 0.0K
11:10 464.35 464.35 464.35 464.35 0.0K
11:11 464.85 464.85 464.40 464.40 0.2K
11:12 464.45 464.45 464.40 464.40 0.0K
11:13 464.85 464.85 464.40 464.40 0.0K
11:14 464.35 464.35 464.35 464.35 0.0K
11:15 464.40 464.40 464.40 464.40 0.0K
11:16 464.40 464.45 464.40 464.45 0.0K
11:17 464.40 464.70 464.40 464.70 0.0K
11:18 464.40 464.40 464.40 464.40 0.0K
11:19 464.75 464.85 464.45 464.50 0.2K
11:20 464.50 464.85 464.50 464.85 0.0K
11:21 464.55 464.60 464.55 464.60 0.1K
11:22 464.60 465.30 464.60 465.30 0.1K
11:23 464.75 464.75 464.75 464.75 0.0K
11:24 464.75 464.75 464.75 464.75 0.0K
11:25 464.75 464.75 464.75 464.75 0.0K
11:26 464.55 464.90 464.55 464.60 0.6K
11:27 464.80 464.80 464.80 464.80 0.9K
11:28 464.80 464.85 464.80 464.85 0.1K
11:29 464.80 464.90 464.80 464.90 0.1K
11:30 464.90 464.90 464.90 464.90 0.0K
11:31 464.90 464.90 464.85 464.85 0.0K
11:32 464.85 464.85 464.85 464.85 0.0K
11:33 464.90 464.90 464.90 464.90 0.0K
11:34 464.85 465.40 464.85 464.85 0.0K
11:35 464.80 464.80 464.80 464.80 0.1K
11:36 464.80 464.80 464.80 464.80 0.0K
11:37 464.80 464.80 464.80 464.80 0.0K
11:38 464.80 464.80 464.80 464.80 0.0K
11:39 464.85 465.15 464.85 465.10 0.0K
11:40 465.10 465.15 465.10 465.15 0.0K
11:41 465.10 465.10 465.05 465.05 0.0K
11:42 465.10 465.20 465.10 465.20 0.0K
11:43 465.05 465.10 465.05 465.10 0.0K
11:44 465.05 465.10 465.05 465.10 0.0K
11:45 465.50 465.50 465.10 465.10 0.0K
11:46 465.05 465.05 465.05 465.05 0.0K
11:47 465.10 465.45 465.05 465.45 0.1K
11:48 465.05 465.05 465.05 465.05 0.2K
11:49 464.55 464.55 461.25 461.25 6.1K
11:50 461.75 462.20 461.75 462.20 1.1K
11:51 462.40 462.45 462.40 462.45 0.1K
11:52 462.45 462.45 462.45 462.45 0.0K
11:54 462.55 462.95 462.55 462.85 0.2K
11:55 462.85 463.80 462.85 463.80 0.3K
11:56 463.80 464.45 463.80 464.00 0.4K
11:57 463.35 463.35 463.20 463.20 0.0K
11:58 463.20 463.20 463.05 463.05 0.0K
11:59 462.45 462.45 462.25 462.25 1.0K
12:00 462.55 463.45 462.00 463.35 2.3K
12:01 463.00 463.00 463.00 463.00 0.0K
12:02 463.00 463.25 463.00 463.25 0.0K
12:03 463.00 463.25 463.00 463.00 0.0K
12:04 463.00 463.00 463.00 463.00 0.0K
12:05 463.00 463.00 463.00 463.00 0.0K
12:06 463.00 463.25 463.00 463.00 0.0K
12:07 463.25 463.25 463.00 463.00 0.0K
12:08 463.00 463.00 463.00 463.00 0.1K
12:09 463.00 463.00 463.00 463.00 0.0K
12:10 463.00 463.40 463.00 463.15 0.1K
12:11 463.20 463.20 463.20 463.20 0.0K
12:12 463.15 463.15 463.15 463.15 0.0K
12:13 463.00 463.00 463.00 463.00 0.0K
12:14 463.00 463.00 463.00 463.00 0.2K
12:15 462.95 462.95 462.85 462.85 0.2K
12:17 462.85 462.85 462.85 462.85 0.0K
12:18 463.00 463.00 463.00 463.00 0.3K
12:19 463.30 463.30 463.00 463.00 0.0K
12:22 462.90 463.10 462.90 463.10 0.0K
12:23 462.90 463.15 462.90 463.15 0.1K
12:26 463.00 463.00 463.00 463.00 0.0K
12:28 462.50 462.50 462.00 462.00 2.2K
12:29 461.85 462.00 461.85 462.00 0.4K
12:30 461.80 461.80 461.80 461.80 0.2K
12:31 461.50 461.50 461.50 461.50 0.0K
12:32 461.50 461.50 461.50 461.50 0.0K
12:33 461.65 461.75 461.40 461.40 0.7K
12:35 461.05 461.05 461.05 461.05 0.0K
12:37 461.40 462.00 461.20 461.20 0.3K
12:38 461.80 461.95 461.80 461.85 0.2K
12:40 461.20 461.20 461.20 461.20 0.0K
12:41 461.85 461.85 461.80 461.80 0.0K
12:43 461.80 461.80 461.80 461.80 0.0K
12:48 461.85 461.85 461.85 461.85 0.1K
12:49 461.85 461.85 461.85 461.85 0.0K
12:50 461.85 461.85 461.85 461.85 0.0K
12:52 462.50 462.55 462.50 462.55 0.0K
12:53 462.25 462.25 462.25 462.25 0.0K
12:56 462.50 462.50 462.50 462.50 0.0K
12:57 462.50 462.50 462.50 462.50 0.0K
12:58 462.30 462.80 462.30 462.30 0.7K
13:03 462.30 462.30 462.30 462.30 0.1K
13:04 462.75 462.75 462.75 462.75 0.0K
13:08 462.70 462.70 462.70 462.70 0.0K
13:10 462.30 462.30 462.30 462.30 0.0K
13:11 462.65 462.65 462.55 462.55 0.6K
13:14 462.55 462.55 462.55 462.55 0.0K
13:15 462.30 462.30 462.30 462.30 0.0K
13:19 462.30 462.30 462.30 462.30 0.0K
13:20 461.00 461.00 461.00 461.00 0.6K
13:26 461.85 461.85 461.85 461.85 0.1K
13:27 461.75 461.75 461.30 461.30 0.0K
13:28 461.30 461.70 461.20 461.20 0.1K
13:31 461.20 461.60 461.20 461.60 0.1K
13:32 461.60 461.60 461.20 461.20 0.1K
13:34 461.25 461.25 461.25 461.25 0.0K
13:41 461.25 461.25 461.20 461.20 0.1K
13:42 461.20 461.20 461.20 461.20 0.0K
13:43 460.60 460.95 460.50 460.95 1.5K
13:44 461.10 461.10 460.10 460.10 0.0K
13:45 460.10 460.10 460.05 460.05 0.3K
13:46 460.35 460.35 460.35 460.35 0.0K
13:47 460.50 460.50 460.50 460.50 0.1K
13:48 460.10 460.10 460.10 460.10 0.0K
13:50 460.10 460.10 460.10 460.10 0.0K
13:51 460.50 460.50 460.50 460.50 0.0K
13:53 460.50 460.50 460.50 460.50 0.0K
13:58 460.05 460.05 460.05 460.05 0.1K
13:59 460.05 460.05 460.05 460.05 0.0K
14:01 460.35 460.35 460.35 460.35 0.0K
14:03 460.05 460.05 460.05 460.05 0.0K
14:04 460.35 460.45 460.25 460.30 0.1K
14:05 460.80 460.95 460.80 460.95 0.4K
14:06 460.15 460.90 460.15 460.90 0.1K
14:07 460.15 460.15 460.15 460.15 0.0K
14:08 460.05 460.05 460.05 460.05 0.0K
14:09 460.00 460.00 460.00 460.00 0.0K
14:11 460.00 460.00 460.00 460.00 0.0K
14:12 460.20 461.25 460.20 461.25 1.9K
14:13 461.65 462.00 461.05 461.05 0.3K
14:16 461.45 461.60 461.45 461.60 0.1K
14:17 461.70 461.70 461.70 461.70 0.1K
14:20 460.50 460.95 460.50 460.95 1.4K
14:21 460.30 460.30 460.30 460.30 0.0K
14:22 459.65 459.65 457.00 457.45 3.9K
14:23 457.40 457.75 456.90 457.05 0.2K
14:24 457.05 457.05 457.05 457.05 0.0K
14:25 457.60 457.95 456.95 457.95 4.4K
14:26 456.85 459.15 456.85 458.50 4.1K
14:27 459.50 459.50 459.15 459.15 0.0K
14:30 459.55 459.75 459.55 459.75 0.1K
14:32 459.70 459.80 459.70 459.80 0.2K
14:33 460.25 460.25 460.20 460.20 0.0K
14:36 460.45 460.45 460.40 460.40 0.2K
14:37 460.35 460.35 460.10 460.10 0.2K
14:38 460.20 460.20 460.00 460.00 0.1K
14:39 460.00 460.00 460.00 460.00 0.0K
14:42 460.00 460.00 460.00 460.00 0.2K
14:43 459.95 459.95 459.95 459.95 0.0K
14:44 460.00 460.50 460.00 460.50 0.1K
14:46 460.60 460.60 460.60 460.60 0.0K
14:49 461.20 461.20 461.10 461.10 0.2K
14:51 460.65 460.65 460.65 460.65 0.0K
14:54 460.25 460.25 460.25 460.25 0.1K
14:55 459.85 460.50 459.85 460.50 0.5K
14:56 459.70 460.55 459.70 460.55 0.1K
15:00 460.10 460.10 460.00 460.00 0.0K
15:01 459.70 459.70 459.50 459.50 0.4K
15:02 459.70 459.70 459.20 459.65 0.2K
15:03 458.95 459.05 458.95 459.05 0.2K
15:04 459.45 459.45 459.10 459.10 0.1K
15:05 458.85 458.85 458.30 458.50 0.1K
15:06 459.00 459.30 458.85 459.30 0.3K
15:07 459.30 459.30 458.80 459.20 0.0K
15:08 459.25 459.40 459.25 459.40 0.1K
15:09 459.55 459.60 459.55 459.60 0.0K
15:10 459.05 459.05 458.05 458.25 0.7K
15:11 458.20 458.20 457.65 457.65 0.3K
15:12 457.65 457.65 457.55 457.55 0.1K
15:13 456.10 456.90 455.95 456.85 4.2K
15:14 456.80 456.80 456.45 456.75 0.4K
15:15 457.40 457.50 457.30 457.50 0.7K
15:16 457.10 457.30 456.95 456.95 0.1K
15:17 457.50 457.50 457.50 457.50 0.1K
15:18 457.35 457.35 456.85 456.95 0.7K
15:19 457.00 457.50 457.00 457.00 0.2K
15:20 456.85 457.00 456.15 457.00 2.0K
15:21 456.80 457.65 456.80 457.65 0.1K
15:22 457.65 458.30 457.65 458.20 0.6K
15:23 458.15 458.20 458.15 458.20 0.2K
15:24 457.95 458.65 457.90 458.65 1.1K
15:25 458.15 458.50 458.15 458.35 0.7K
15:26 458.90 458.90 458.70 458.70 0.2K
15:27 458.40 460.40 458.40 460.30 0.3K
15:28 460.25 460.25 460.00 460.20 0.7K
15:29 460.20 460.20 457.35 457.35 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available