Kolte-Patil Developers

KOLT
🏛️ india →
425.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 464.25 464.25 464.25 464.25 0.0K
09:15 461.00 467.60 461.00 466.45 0.6K
09:16 466.75 471.00 466.75 470.20 0.7K
09:17 470.55 471.90 470.20 470.20 0.3K
09:18 469.15 469.15 468.50 468.50 0.9K
09:19 468.30 468.95 467.80 468.95 0.4K
09:20 468.85 468.85 468.15 468.65 0.1K
09:21 467.90 467.90 467.90 467.90 0.0K
09:22 468.60 468.60 468.60 468.60 0.0K
09:23 467.35 468.10 463.55 463.55 0.9K
09:24 463.80 464.40 463.55 464.35 0.2K
09:25 463.95 463.95 463.95 463.95 0.0K
09:26 464.55 465.15 462.75 465.15 0.8K
09:27 465.00 465.00 465.00 465.00 0.0K
09:29 464.60 465.00 464.00 465.00 0.2K
09:30 464.35 465.55 464.20 464.70 0.2K
09:32 465.15 465.15 465.15 465.15 0.0K
09:34 465.20 465.20 465.00 465.10 0.1K
09:35 465.00 465.05 465.00 465.05 0.1K
09:37 466.45 467.10 466.15 466.35 0.3K
09:38 466.60 466.60 466.20 466.20 0.0K
09:40 465.95 465.95 465.95 465.95 0.0K
09:42 466.20 466.85 466.20 466.80 0.1K
09:43 466.65 466.65 466.65 466.65 0.1K
09:44 466.65 466.65 466.20 466.20 0.0K
09:50 466.20 466.20 465.95 465.95 0.1K
09:51 465.85 465.85 465.85 465.85 0.0K
09:52 465.95 465.95 465.95 465.95 0.0K
09:53 465.65 466.00 465.65 466.00 0.2K
09:54 466.20 466.20 465.70 465.90 0.1K
09:55 465.40 465.40 465.40 465.40 0.0K
09:57 465.45 465.45 465.45 465.45 0.0K
09:58 466.70 466.70 466.70 466.70 0.5K
09:59 466.70 466.70 465.80 465.80 0.1K
10:00 465.75 465.75 465.75 465.75 0.0K
10:02 466.40 466.40 466.20 466.20 0.0K
10:03 466.20 466.20 466.20 466.20 0.1K
10:05 466.30 466.30 466.30 466.30 0.0K
10:07 466.40 466.40 465.80 466.40 0.1K
10:08 465.85 465.85 465.85 465.85 0.0K
10:10 465.35 465.35 465.35 465.35 0.0K
10:11 465.85 465.85 465.45 465.45 0.0K
10:15 465.45 465.45 465.05 465.10 0.3K
10:16 465.10 465.10 465.10 465.10 0.0K
10:17 465.00 465.90 465.00 465.90 0.3K
10:22 467.15 467.70 467.00 467.25 0.9K
10:23 467.35 467.35 467.35 467.35 0.0K
10:24 467.90 468.00 467.15 468.00 0.1K
10:25 468.00 468.10 467.65 467.65 0.1K
10:27 467.65 467.65 467.55 467.55 0.0K
10:28 467.55 468.15 467.55 467.85 0.0K
10:29 467.85 468.30 467.85 468.30 0.0K
10:30 467.30 468.10 467.30 468.10 2.0K
10:31 468.10 468.25 468.05 468.10 0.0K
10:32 468.05 468.05 468.05 468.05 0.0K
10:33 468.10 468.50 468.05 468.50 0.0K
10:34 468.60 468.60 468.55 468.55 0.0K
10:35 468.55 468.55 468.10 468.10 0.1K
10:36 468.40 468.50 468.40 468.45 1.5K
10:37 468.45 468.50 468.25 468.25 0.0K
10:38 468.30 468.50 468.30 468.50 0.0K
10:39 468.65 468.65 468.50 468.50 0.0K
10:40 468.50 468.50 464.00 464.05 6.0K
10:41 464.00 464.05 462.30 462.30 1.7K
10:42 462.30 462.30 462.20 462.25 0.0K
10:43 462.05 462.05 462.00 462.05 0.0K
10:44 463.10 463.10 462.25 462.35 0.1K
10:45 462.25 462.45 462.00 462.00 2.3K
10:46 461.70 461.70 460.80 460.80 0.1K
10:47 460.80 462.10 460.80 461.50 0.3K
10:48 461.55 461.55 461.50 461.50 0.0K
10:49 461.55 461.55 461.50 461.50 0.0K
10:50 461.55 462.95 461.55 462.65 0.4K
10:51 462.25 462.25 462.25 462.25 0.0K
10:52 462.25 462.25 462.25 462.25 0.0K
10:53 462.25 462.25 462.00 462.00 0.0K
10:54 462.05 462.05 462.00 462.00 0.0K
10:55 461.65 461.65 461.60 461.60 0.0K
10:56 461.60 462.10 461.60 461.75 0.0K
10:57 462.40 462.40 462.00 462.00 0.0K
10:58 462.00 462.40 461.80 461.80 0.0K
10:59 461.80 462.35 461.75 461.75 0.0K
11:00 462.30 462.90 461.75 462.55 0.4K
11:01 462.50 462.50 462.40 462.40 0.0K
11:02 462.40 462.40 462.40 462.40 0.0K
11:03 462.40 462.40 462.35 462.35 0.0K
11:04 462.95 462.95 462.30 462.35 0.0K
11:05 462.50 462.50 462.45 462.45 0.0K
11:06 462.45 462.45 462.45 462.45 0.0K
11:07 462.50 462.50 461.95 461.95 0.1K
11:08 460.85 460.85 460.70 460.75 1.1K
11:09 460.75 460.80 460.75 460.75 0.0K
11:10 461.40 461.40 460.75 460.80 0.5K
11:11 461.05 461.80 460.75 460.75 0.1K
11:12 460.80 461.60 460.80 460.80 0.1K
11:13 460.85 460.85 460.65 460.85 0.0K
11:14 460.85 460.90 460.70 460.75 0.0K
11:15 460.80 460.85 460.80 460.85 0.0K
11:16 460.85 461.70 460.85 461.10 0.6K
11:17 461.10 461.15 461.10 461.15 0.0K
11:18 461.15 461.20 461.15 461.15 0.0K
11:19 461.15 461.15 460.70 460.70 0.1K
11:20 460.70 460.70 460.70 460.70 0.0K
11:21 460.70 461.10 460.70 460.70 0.0K
11:22 461.10 461.10 460.70 460.70 0.0K
11:23 460.70 460.85 460.40 460.45 0.6K
11:24 460.55 461.30 460.55 461.10 0.1K
11:25 461.15 461.15 461.00 461.00 0.0K
11:26 461.00 461.00 461.00 461.00 0.0K
11:27 461.00 461.00 460.80 460.80 0.1K
11:28 460.55 460.75 460.55 460.75 0.0K
11:29 460.80 460.85 460.80 460.85 0.0K
11:30 461.45 461.45 460.85 460.85 0.0K
11:31 460.85 460.85 460.85 460.85 0.0K
11:32 460.85 460.90 460.85 460.90 0.0K
11:33 460.85 460.90 460.85 460.90 0.0K
11:34 460.85 460.85 460.85 460.85 0.0K
11:35 460.85 461.45 460.85 460.90 0.1K
11:36 460.90 460.90 460.85 460.85 0.0K
11:37 460.85 460.85 460.85 460.85 0.0K
11:38 460.85 460.85 460.85 460.85 0.0K
11:39 460.55 460.65 460.55 460.65 0.0K
11:40 460.65 460.65 460.60 460.60 0.0K
11:41 460.65 460.65 460.65 460.65 0.0K
11:42 460.60 460.60 460.60 460.60 0.0K
11:43 460.65 460.65 460.65 460.65 0.0K
11:44 460.65 460.70 460.60 460.70 0.0K
11:45 460.70 460.75 460.70 460.75 0.0K
11:46 460.75 461.20 460.65 461.20 0.0K
11:47 460.65 461.60 460.65 461.30 1.2K
11:48 461.30 461.90 461.05 461.20 0.1K
11:49 461.15 461.15 461.10 461.15 0.0K
11:50 461.05 461.05 461.05 461.05 0.0K
11:51 461.05 461.10 461.05 461.10 0.0K
11:52 461.10 461.10 461.05 461.10 0.0K
11:53 461.10 461.10 461.05 461.05 0.0K
11:54 461.05 461.05 461.05 461.05 0.0K
11:55 460.95 460.95 460.85 460.85 0.0K
11:56 460.85 461.05 460.55 461.05 1.1K
11:57 460.40 461.10 460.40 460.45 0.0K
11:58 460.05 460.05 459.85 459.85 0.0K
11:59 459.85 460.65 459.80 459.80 0.1K
12:00 460.00 460.00 459.85 459.85 0.0K
12:01 459.90 460.85 459.85 460.85 0.1K
12:02 460.65 460.65 460.40 460.40 0.0K
12:03 460.45 460.45 460.40 460.45 0.0K
12:04 460.45 460.45 459.20 459.20 0.2K
12:05 459.25 459.30 459.25 459.30 0.0K
12:06 459.05 459.20 459.05 459.10 0.1K
12:07 459.10 459.15 459.10 459.15 0.0K
12:08 459.15 459.15 458.55 458.55 0.2K
12:09 459.60 459.60 458.90 458.95 0.1K
12:10 458.65 458.70 458.65 458.65 0.0K
12:11 458.60 458.60 458.60 458.60 0.0K
12:12 458.60 459.65 458.35 459.25 0.5K
12:13 459.35 459.35 458.90 458.90 0.0K
12:14 458.85 458.85 458.65 458.65 0.0K
12:15 458.65 458.65 458.60 458.60 0.0K
12:16 458.65 458.65 458.60 458.60 0.0K
12:17 458.60 458.65 458.60 458.65 0.0K
12:18 459.25 459.25 458.70 458.70 0.0K
12:19 458.70 458.75 458.70 458.75 0.0K
12:20 458.70 459.15 458.70 458.70 0.0K
12:21 458.70 459.25 458.70 458.90 0.3K
12:22 458.80 458.80 458.50 458.50 0.0K
12:23 458.55 458.55 458.50 458.50 0.0K
12:24 458.50 458.50 458.35 458.35 0.0K
12:25 458.35 458.35 458.35 458.35 0.0K
12:26 458.35 458.35 458.35 458.35 0.0K
12:27 458.35 458.35 458.35 458.35 0.0K
12:28 458.35 458.35 458.35 458.35 0.0K
12:29 458.35 458.35 458.35 458.35 0.0K
12:30 458.35 459.70 458.35 459.50 1.0K
12:31 459.25 459.60 459.05 459.60 0.0K
12:32 458.95 461.95 458.95 461.70 0.7K
12:33 460.95 461.30 460.80 461.30 0.0K
12:34 460.70 460.80 460.70 460.80 0.0K
12:35 460.75 460.80 460.70 460.80 0.0K
12:36 460.85 460.90 460.85 460.85 0.0K
12:37 460.85 460.90 460.85 460.90 0.0K
12:38 460.80 460.90 460.80 460.85 0.0K
12:39 460.85 460.90 460.80 460.80 0.0K
12:40 460.85 460.95 460.70 460.95 0.1K
12:41 460.95 460.95 460.60 460.60 0.0K
12:42 460.60 460.60 460.60 460.60 1.0K
12:43 460.60 461.55 460.55 460.55 0.9K
12:44 460.60 461.30 460.60 461.20 0.1K
12:45 460.60 460.95 460.60 460.95 0.2K
12:46 460.95 460.95 460.70 460.80 0.1K
12:47 460.70 460.70 460.70 460.70 0.0K
12:48 460.75 460.75 460.65 460.65 0.0K
12:49 460.65 460.65 460.65 460.65 0.0K
12:50 460.65 460.70 460.65 460.70 0.0K
12:51 460.30 460.45 460.30 460.45 0.2K
12:52 460.40 460.45 460.40 460.45 0.0K
12:53 460.50 460.55 460.50 460.55 0.0K
12:54 460.55 460.55 460.50 460.50 0.0K
12:55 460.50 460.50 460.50 460.50 0.0K
12:56 460.50 460.50 460.50 460.50 0.0K
12:57 460.50 460.50 460.50 460.50 0.0K
12:58 460.50 460.50 460.50 460.50 0.0K
12:59 460.50 460.50 460.50 460.50 0.0K
13:00 460.50 460.50 460.50 460.50 0.0K
13:01 460.50 460.50 460.50 460.50 0.0K
13:02 460.50 460.50 460.50 460.50 0.0K
13:03 460.50 460.50 460.50 460.50 0.0K
13:04 460.50 460.50 460.50 460.50 0.0K
13:05 460.50 460.50 460.50 460.50 0.0K
13:06 460.50 462.65 460.50 461.45 2.4K
13:07 461.40 461.40 460.95 460.95 0.0K
13:08 460.95 460.95 460.85 460.85 0.0K
13:09 460.95 461.45 460.95 461.10 0.0K
13:10 461.80 462.85 461.80 462.50 1.2K
13:11 462.75 462.75 462.75 462.75 0.0K
13:12 462.75 462.75 462.75 462.75 0.0K
13:13 462.75 462.75 462.75 462.75 0.1K
13:14 462.75 462.75 462.75 462.75 0.0K
13:15 462.75 462.75 462.75 462.75 0.0K
13:16 462.75 462.75 462.75 462.75 0.0K
13:17 462.75 462.75 462.75 462.75 0.0K
13:18 462.65 462.85 462.10 462.10 1.3K
13:19 462.10 462.10 462.10 462.10 0.0K
13:20 462.10 462.10 462.10 462.10 0.0K
13:21 462.10 463.75 462.10 462.15 0.5K
13:22 462.15 462.20 462.15 462.20 0.0K
13:23 462.80 463.00 462.20 463.00 0.2K
13:24 463.45 463.45 462.40 462.75 0.1K
13:25 462.70 462.70 462.60 462.60 0.0K
13:26 461.40 463.40 461.40 462.10 1.5K
13:27 462.15 462.20 462.15 462.20 0.0K
13:28 462.20 462.20 462.20 462.20 0.0K
13:29 462.15 462.20 462.15 462.20 0.0K
13:31 462.15 462.15 462.15 462.15 0.0K
13:33 462.60 462.60 462.20 462.20 0.0K
13:36 462.15 462.15 462.15 462.15 0.1K
13:37 462.15 462.15 462.15 462.15 0.0K
13:42 463.45 463.45 462.45 462.45 0.4K
13:43 462.90 462.90 462.90 462.90 0.0K
13:44 462.45 462.45 462.45 462.45 0.0K
13:46 463.15 463.15 462.60 463.05 0.0K
13:47 462.55 463.20 462.55 463.20 0.0K
13:48 462.75 462.75 462.15 462.70 0.1K
13:51 462.90 463.55 462.90 463.55 0.2K
13:55 462.80 463.45 462.75 462.75 0.0K
13:59 462.65 462.65 462.65 462.65 0.0K
14:02 462.30 462.30 462.30 462.30 0.2K
14:04 462.80 462.80 462.80 462.80 0.0K
14:05 462.50 462.50 462.50 462.50 0.2K
14:06 462.50 462.50 462.50 462.50 0.0K
14:12 462.90 462.90 462.90 462.90 0.0K
14:21 462.55 462.55 462.50 462.50 0.1K
14:22 462.50 463.00 462.35 462.35 0.2K
14:24 463.00 463.00 462.40 462.40 0.2K
14:25 462.35 462.35 462.35 462.35 0.0K
14:26 463.00 463.00 462.65 462.65 0.3K
14:27 463.45 463.45 463.30 463.30 0.6K
14:28 463.75 463.75 463.45 463.45 0.1K
14:29 463.45 463.50 463.45 463.50 0.0K
14:30 463.30 463.30 463.05 463.05 0.0K
14:31 463.05 463.05 463.05 463.05 0.0K
14:34 463.05 463.10 463.05 463.10 0.0K
14:35 463.05 463.05 463.05 463.05 0.0K
14:40 463.15 463.80 463.15 463.25 0.0K
14:42 463.10 463.10 463.10 463.10 0.1K
14:43 463.25 463.40 463.25 463.40 0.2K
14:45 464.00 464.00 463.50 463.50 0.0K
14:46 463.85 463.85 463.35 463.35 0.0K
14:47 463.35 463.35 463.35 463.35 0.0K
14:48 463.80 463.80 463.30 463.70 0.0K
14:49 463.95 464.15 463.80 463.80 0.1K
14:50 463.80 464.05 463.25 463.25 0.1K
14:51 463.50 463.50 463.50 463.50 0.0K
14:52 463.65 463.65 463.65 463.65 0.0K
14:54 463.40 463.40 463.40 463.40 0.1K
14:55 463.75 463.75 463.30 463.30 0.4K
14:57 463.30 463.30 463.30 463.30 0.0K
15:00 463.30 463.65 463.25 463.25 0.2K
15:01 463.20 463.20 463.15 463.15 0.0K
15:04 463.20 463.20 463.20 463.20 0.0K
15:06 463.75 463.75 463.75 463.75 0.0K
15:08 463.85 463.85 463.85 463.85 0.0K
15:09 463.85 464.30 463.85 464.20 0.2K
15:10 464.20 464.25 464.20 464.25 0.0K
15:12 464.30 464.30 464.30 464.30 0.3K
15:13 464.30 464.35 464.30 464.35 0.0K
15:14 464.85 464.85 464.50 464.50 0.1K
15:15 464.45 464.75 464.45 464.75 0.1K
15:16 464.60 464.90 464.25 464.90 0.3K
15:17 464.60 464.60 464.60 464.60 0.0K
15:18 464.15 464.15 463.85 463.85 0.8K
15:19 463.85 464.25 463.85 463.85 0.1K
15:20 464.35 464.35 464.35 464.35 0.0K
15:22 464.70 465.30 464.70 465.25 0.7K
15:23 465.25 465.60 465.25 465.40 0.5K
15:24 465.60 467.65 465.60 467.65 3.2K
15:25 467.05 468.60 465.45 466.65 0.7K
15:26 467.65 467.70 466.80 467.65 0.1K
15:27 467.20 467.20 467.15 467.15 0.1K
15:28 466.80 467.15 466.80 467.05 0.2K
15:29 467.05 468.00 465.70 465.70 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available