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
09:07 454.45 454.45 454.45 454.45 0.1K
09:15 458.00 459.60 458.00 459.60 1.4K
09:16 460.55 462.00 460.55 462.00 0.8K
09:17 462.45 464.40 462.45 464.40 1.9K
09:18 462.70 464.05 461.55 462.90 0.9K
09:19 462.90 462.90 462.90 462.90 0.0K
09:20 462.90 462.90 461.85 461.85 0.3K
09:21 461.40 461.40 461.40 461.40 0.2K
09:22 461.80 461.80 461.80 461.80 0.0K
09:23 461.40 461.40 461.40 461.40 0.1K
09:24 460.30 461.15 460.30 461.15 0.4K
09:25 460.80 460.80 460.80 460.80 0.1K
09:26 461.85 461.85 461.15 461.15 0.1K
09:28 460.55 461.40 460.55 461.40 0.0K
09:30 460.45 461.00 460.45 461.00 0.2K
09:31 460.65 461.00 460.65 460.85 0.1K
09:32 461.80 461.80 461.80 461.80 0.7K
09:34 461.50 461.50 461.50 461.50 0.1K
09:35 461.50 461.50 461.05 461.05 0.1K
09:36 461.20 461.75 460.40 460.90 0.5K
09:37 460.85 460.85 460.85 460.85 0.0K
09:38 460.80 460.80 459.15 459.15 0.0K
09:39 459.35 459.35 459.35 459.35 0.0K
09:40 459.15 459.15 459.15 459.15 0.1K
09:41 458.75 458.75 458.75 458.75 0.0K
09:42 458.70 458.70 458.70 458.70 0.0K
09:43 458.70 458.70 458.60 458.60 0.1K
09:44 458.50 458.55 458.05 458.45 0.1K
09:45 458.45 460.85 458.45 460.85 1.9K
09:46 462.00 462.25 462.00 462.25 0.8K
09:47 462.30 462.30 462.10 462.10 0.0K
09:49 461.85 461.85 461.85 461.85 0.0K
09:50 462.40 463.00 462.40 462.95 0.3K
09:51 462.85 462.85 462.80 462.80 0.0K
09:54 463.45 463.95 463.45 463.95 0.2K
09:55 464.00 464.00 462.95 462.95 0.2K
09:56 463.00 463.00 463.00 463.00 0.0K
09:57 463.20 463.45 463.20 463.45 0.1K
09:58 463.40 463.40 463.40 463.40 0.0K
09:59 463.05 463.05 461.85 461.85 0.4K
10:00 462.20 462.20 461.65 461.80 0.4K
10:01 461.75 462.50 461.75 462.05 0.3K
10:03 462.00 462.00 462.00 462.00 0.0K
10:04 462.25 462.25 461.70 461.70 0.1K
10:10 461.80 461.80 461.15 461.15 0.1K
10:12 461.10 461.10 460.90 460.90 0.1K
10:13 461.60 461.65 461.25 461.50 3.6K
10:14 461.15 461.15 461.15 461.15 0.0K
10:15 461.15 461.15 461.00 461.00 0.2K
10:18 461.05 461.05 461.05 461.05 0.0K
10:19 461.05 461.05 461.05 461.05 0.0K
10:21 461.00 461.00 461.00 461.00 0.1K
10:22 461.00 461.00 461.00 461.00 0.0K
10:23 461.00 461.50 461.00 461.50 0.0K
10:24 461.15 461.15 461.00 461.05 0.1K
10:25 461.05 461.50 461.00 461.05 0.0K
10:26 461.00 461.00 461.00 461.00 0.0K
10:27 461.05 461.05 461.05 461.05 0.0K
10:28 461.00 461.00 461.00 461.00 0.0K
10:29 461.00 461.00 461.00 461.00 0.0K
10:30 460.95 460.95 460.95 460.95 0.0K
10:31 460.95 462.45 460.95 461.00 0.6K
10:32 461.05 461.80 461.05 461.25 0.0K
10:33 461.30 461.80 461.30 461.80 0.6K
10:34 461.80 461.80 461.70 461.70 0.0K
10:35 461.80 461.80 461.70 461.70 0.0K
10:36 461.70 461.95 461.70 461.95 0.0K
10:37 461.80 461.80 461.80 461.80 0.0K
10:38 461.85 462.60 461.80 462.60 0.2K
10:39 462.05 462.20 461.90 462.15 0.0K
10:40 462.15 462.20 462.15 462.20 0.1K
10:41 462.15 462.15 461.35 461.70 0.0K
10:42 461.75 462.30 461.70 461.70 0.0K
10:43 461.75 461.75 461.65 461.65 0.0K
10:44 461.65 461.90 461.65 461.90 0.1K
10:45 461.90 461.90 461.70 461.75 0.0K
10:46 461.80 462.50 461.80 461.80 0.0K
10:47 461.90 461.95 461.90 461.95 0.0K
10:48 461.90 461.95 461.90 461.95 0.0K
10:49 461.65 462.30 461.65 461.65 0.1K
10:50 461.70 461.70 461.70 461.70 0.0K
10:51 461.65 461.65 461.00 461.00 0.3K
10:52 461.70 461.70 461.65 461.70 0.1K
10:53 461.65 461.65 461.65 461.65 0.0K
10:54 461.65 461.65 461.65 461.65 0.0K
10:55 461.30 462.65 461.30 462.10 0.2K
10:56 461.90 462.60 461.85 461.85 0.0K
10:57 461.95 461.95 461.90 461.95 0.0K
10:58 461.95 461.95 461.95 461.95 0.0K
10:59 462.00 462.00 461.80 461.80 0.0K
11:00 462.15 462.15 462.00 462.15 0.0K
11:01 462.20 462.75 462.10 462.10 0.0K
11:02 462.05 462.10 462.05 462.10 0.0K
11:03 462.00 462.00 462.00 462.00 0.0K
11:04 461.50 461.70 461.50 461.70 0.0K
11:05 462.30 462.40 462.25 462.40 0.1K
11:06 463.10 463.10 462.50 462.50 0.0K
11:07 462.55 463.90 462.55 462.90 0.5K
11:08 463.50 463.50 462.60 462.65 0.0K
11:09 462.60 462.65 462.60 462.65 0.0K
11:10 462.70 462.90 462.70 462.90 0.0K
11:11 462.80 462.80 462.80 462.80 0.0K
11:12 462.80 463.25 462.80 463.25 0.0K
11:13 463.15 463.15 463.10 463.10 0.0K
11:14 463.10 463.10 463.10 463.10 0.0K
11:15 463.15 463.15 462.70 462.70 0.1K
11:16 462.80 462.80 462.80 462.80 0.1K
11:17 462.85 463.20 462.65 463.20 0.0K
11:18 462.65 462.75 462.65 462.75 0.0K
11:19 462.75 462.80 462.75 462.80 0.0K
11:20 462.85 462.85 462.75 462.75 0.0K
11:21 462.75 462.75 462.75 462.75 0.0K
11:22 462.75 462.75 462.75 462.75 0.0K
11:23 462.75 462.75 462.75 462.75 0.0K
11:24 462.75 463.10 462.65 462.65 0.0K
11:25 462.65 462.70 462.65 462.70 0.0K
11:26 462.70 462.70 462.70 462.70 0.0K
11:27 462.70 462.70 462.70 462.70 0.0K
11:28 462.70 462.70 462.70 462.70 0.0K
11:29 462.70 462.70 462.65 462.65 0.0K
11:30 462.65 462.65 462.65 462.65 0.0K
11:31 462.65 462.80 462.55 462.55 1.3K
11:32 462.50 462.60 462.50 462.55 0.1K
11:33 462.55 462.55 462.50 462.55 0.6K
11:34 462.60 462.60 462.60 462.60 0.0K
11:35 462.60 462.60 462.60 462.60 0.0K
11:36 462.55 462.55 462.55 462.55 0.0K
11:37 462.55 462.70 462.55 462.55 0.0K
11:38 462.55 462.55 462.55 462.55 0.0K
11:39 462.55 462.55 462.55 462.55 0.0K
11:40 462.55 462.55 462.55 462.55 0.0K
11:41 462.55 462.55 462.55 462.55 0.0K
11:42 462.55 462.55 462.55 462.55 0.0K
11:43 462.55 462.55 462.55 462.55 0.0K
11:44 462.55 462.55 462.55 462.55 0.0K
11:45 462.55 462.55 462.50 462.50 0.0K
11:46 462.55 462.55 462.50 462.50 0.0K
11:47 462.50 462.50 462.50 462.50 0.0K
11:48 462.55 462.55 462.40 462.40 0.0K
11:49 462.40 462.40 462.20 462.20 0.0K
11:50 462.25 462.25 462.20 462.20 0.0K
11:51 462.25 462.25 462.25 462.25 0.0K
11:52 462.20 462.20 462.20 462.20 0.0K
11:53 462.30 462.30 462.30 462.30 0.0K
11:54 462.20 462.25 462.15 462.15 0.0K
11:55 462.15 462.30 462.15 462.15 0.0K
11:56 462.05 462.05 462.00 462.00 0.0K
11:57 462.00 462.15 462.00 462.15 0.0K
11:58 462.05 462.25 461.20 462.25 1.1K
11:59 462.50 462.50 461.70 461.70 0.1K
12:00 461.75 461.75 461.70 461.70 0.0K
12:01 461.55 461.55 461.45 461.45 0.0K
12:02 461.45 461.45 461.45 461.45 0.0K
12:03 461.80 462.00 461.65 461.75 0.0K
12:04 461.55 461.55 461.50 461.50 0.0K
12:05 461.55 461.65 461.55 461.65 0.0K
12:06 461.70 461.70 461.65 461.70 0.2K
12:07 461.65 461.70 461.65 461.70 0.0K
12:08 461.65 461.70 461.65 461.70 0.0K
12:09 461.70 461.70 461.65 461.65 0.0K
12:10 461.65 461.65 461.65 461.65 0.0K
12:11 461.70 461.70 461.65 461.65 0.0K
12:12 461.65 461.65 461.65 461.65 0.0K
12:13 461.65 461.65 461.65 461.65 0.0K
12:14 461.65 461.65 461.65 461.65 0.0K
12:15 461.65 461.65 461.65 461.65 0.0K
12:16 461.70 461.80 461.70 461.80 0.0K
12:17 461.75 461.80 461.75 461.80 0.0K
12:18 461.80 461.80 461.70 461.75 0.0K
12:19 461.75 461.75 461.70 461.75 0.0K
12:20 461.80 461.80 461.75 461.75 0.0K
12:21 461.70 461.80 461.70 461.70 0.0K
12:22 461.75 461.80 461.75 461.80 0.0K
12:23 461.80 461.80 461.70 461.70 0.1K
12:24 461.65 461.65 461.65 461.65 0.0K
12:25 461.65 461.65 461.65 461.65 0.0K
12:26 461.65 461.65 461.65 461.65 0.0K
12:27 461.50 461.50 461.45 461.45 0.0K
12:28 461.40 461.40 461.35 461.35 0.0K
12:29 461.45 461.45 461.40 461.40 0.0K
12:30 461.40 461.40 461.40 461.40 0.0K
12:31 461.40 461.40 461.35 461.35 0.0K
12:32 461.35 461.35 461.35 461.35 0.0K
12:33 461.35 461.40 461.35 461.40 0.0K
12:34 461.40 461.40 461.35 461.35 0.0K
12:35 461.35 461.35 461.35 461.35 0.0K
12:36 461.20 461.30 461.20 461.30 0.1K
12:37 461.30 461.30 461.20 461.25 0.1K
12:38 461.25 461.25 461.25 461.25 0.0K
12:39 461.25 461.25 461.25 461.25 0.0K
12:40 461.25 461.25 461.25 461.25 0.0K
12:41 461.65 461.65 461.25 461.25 0.0K
12:42 461.25 461.25 461.25 461.25 0.0K
12:43 461.25 461.25 461.25 461.25 0.0K
12:44 461.25 461.25 461.25 461.25 0.0K
12:45 461.25 461.25 461.25 461.25 0.0K
12:46 461.25 461.25 461.25 461.25 0.0K
12:47 461.25 461.70 461.25 461.30 0.0K
12:48 461.30 461.30 461.25 461.25 0.0K
12:49 461.25 463.50 461.25 463.50 1.7K
12:50 462.95 463.80 462.60 462.60 0.6K
12:51 462.75 463.60 462.75 462.80 0.0K
12:52 462.95 462.95 462.85 462.95 0.0K
12:53 462.90 465.75 462.90 464.95 2.2K
12:54 465.00 465.00 464.00 464.00 0.1K
12:55 463.95 464.00 463.95 464.00 0.0K
12:56 463.90 464.95 463.90 464.95 0.2K
12:57 464.25 465.35 464.25 464.55 0.4K
12:58 465.25 465.25 464.35 464.35 0.0K
12:59 464.35 465.10 464.35 465.10 1.3K
13:00 464.70 464.70 464.25 464.40 0.1K
13:01 464.40 464.40 464.40 464.40 0.0K
13:02 464.40 464.40 464.40 464.40 0.0K
13:03 464.40 464.40 464.40 464.40 0.0K
13:04 464.40 464.40 464.40 464.40 0.0K
13:05 464.40 464.55 464.40 464.55 0.0K
13:06 464.45 465.15 464.45 464.50 0.0K
13:07 464.50 464.55 464.50 464.55 0.0K
13:08 464.55 465.15 464.55 465.15 0.0K
13:09 464.55 464.85 463.65 463.75 0.4K
13:10 464.00 464.40 464.00 464.40 0.0K
13:11 464.80 464.80 463.95 464.10 0.2K
13:12 464.15 464.20 464.10 464.10 0.0K
13:13 464.15 464.15 464.05 464.05 0.0K
13:14 464.10 464.10 464.10 464.10 0.0K
13:15 464.10 464.15 464.10 464.15 0.0K
13:16 464.10 464.10 464.10 464.10 0.0K
13:17 464.10 464.20 464.10 464.15 0.0K
13:18 464.10 464.10 464.05 464.10 0.1K
13:19 464.10 464.15 464.10 464.15 0.0K
13:20 464.15 464.15 463.95 464.00 0.0K
13:21 464.05 464.10 464.05 464.10 0.0K
13:22 464.05 464.10 464.05 464.10 0.0K
13:23 464.15 464.15 464.00 464.10 0.0K
13:24 464.45 464.45 464.45 464.45 0.1K
13:25 464.40 464.50 464.40 464.50 0.0K
13:26 464.35 464.50 464.35 464.50 0.0K
13:27 464.30 464.40 464.05 464.40 0.6K
13:28 464.35 464.40 464.35 464.40 0.0K
13:29 464.50 464.50 464.40 464.45 0.0K
13:32 464.40 464.40 464.40 464.40 0.0K
13:33 464.85 464.85 464.25 464.25 0.1K
13:42 464.90 464.90 464.20 464.20 0.0K
13:45 464.35 464.35 464.35 464.35 0.0K
13:48 464.95 464.95 464.55 464.55 0.0K
13:49 464.30 464.30 464.30 464.30 0.0K
13:50 464.35 464.35 464.25 464.25 0.2K
13:51 464.90 464.90 464.30 464.30 0.0K
13:52 464.90 464.90 464.30 464.30 0.0K
13:53 464.25 464.30 464.25 464.30 0.2K
13:56 464.30 464.30 464.30 464.30 0.0K
14:00 464.30 464.30 464.30 464.30 0.1K
14:01 464.30 464.30 464.30 464.30 0.0K
14:04 464.80 464.80 464.80 464.80 0.0K
14:05 464.85 464.85 464.45 464.45 0.1K
14:08 464.80 464.85 464.35 464.35 0.0K
14:10 464.80 464.85 464.20 464.20 0.2K
14:11 464.30 464.30 464.30 464.30 0.0K
14:12 464.30 464.30 464.30 464.30 0.0K
14:16 464.30 464.30 464.30 464.30 0.0K
14:20 464.80 464.80 464.80 464.80 0.0K
14:26 464.20 464.20 464.20 464.20 0.1K
14:31 465.10 465.95 465.10 465.95 0.6K
14:32 465.45 465.45 465.45 465.45 0.1K
14:34 465.50 465.50 464.90 464.90 0.1K
14:39 465.50 465.50 463.70 464.05 1.8K
14:40 464.10 464.10 464.10 464.10 0.0K
14:41 464.20 464.20 463.85 463.85 0.3K
14:44 463.85 463.85 463.85 463.85 0.0K
14:45 464.20 464.20 463.85 463.85 0.1K
14:47 464.20 464.20 463.85 463.85 0.0K
14:48 463.85 464.20 463.85 463.85 0.0K
14:49 463.85 464.20 463.85 463.85 0.0K
14:50 464.20 464.20 463.85 463.85 0.2K
14:53 464.40 464.40 463.95 463.95 1.5K
14:56 464.40 464.40 464.40 464.40 0.0K
14:58 463.95 463.95 463.95 463.95 0.0K
14:59 463.80 464.10 463.80 464.10 0.1K
15:00 463.70 463.70 463.65 463.65 0.0K
15:01 463.70 463.70 463.70 463.70 0.0K
15:02 463.50 464.25 463.50 463.70 0.1K
15:03 464.10 464.10 464.10 464.10 0.0K
15:04 464.20 464.20 463.80 463.80 0.0K
15:05 464.10 464.10 463.80 463.80 0.0K
15:07 463.90 463.90 463.90 463.90 0.0K
15:10 464.25 464.25 464.25 464.25 0.0K
15:12 464.05 464.05 464.05 464.05 0.0K
15:13 464.00 464.20 464.00 464.20 0.1K
15:15 464.40 464.40 464.20 464.40 0.3K
15:16 464.50 464.50 464.35 464.40 0.7K
15:17 464.50 464.50 464.45 464.50 0.4K
15:18 464.45 464.50 464.00 464.50 0.4K
15:19 464.10 464.50 464.10 464.50 0.3K
15:20 464.40 464.60 464.15 464.45 0.5K
15:21 464.55 464.60 464.20 464.30 0.6K
15:22 464.25 464.60 464.25 464.60 0.3K
15:23 464.60 464.60 464.10 464.15 0.8K
15:24 464.55 464.60 464.25 464.45 0.1K
15:25 464.60 464.70 464.50 464.70 0.9K
15:26 464.70 464.70 464.65 464.65 0.2K
15:27 464.70 464.70 464.65 464.70 0.3K
15:28 464.65 464.70 464.65 464.65 0.2K
15:29 464.70 464.80 463.15 464.45 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available