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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 303.70 307.95 300.10 302.55 0.2M
2021-12-30 298.00 304.30 295.50 302.45 0.2M
2021-12-29 297.75 301.15 295.85 298.35 0.1M
2021-12-28 300.00 306.45 295.00 296.80 0.4M
2021-12-27 290.30 302.00 286.30 298.80 0.3M
2021-12-24 296.40 296.55 287.95 290.25 0.1M
2021-12-23 296.60 301.95 292.60 294.30 0.2M
2021-12-22 282.20 295.95 282.20 293.30 0.3M
2021-12-21 292.00 292.00 277.80 280.75 0.2M
2021-12-20 293.50 293.70 275.00 282.95 0.2M
2021-12-17 310.95 311.05 295.00 296.50 0.2M
2021-12-16 316.80 318.05 306.00 310.95 0.2M
2021-12-15 318.25 319.90 311.00 312.80 0.2M
2021-12-14 314.00 319.70 311.25 318.25 0.2M
2021-12-13 326.30 329.00 312.65 315.15 0.4M
2021-12-10 318.50 324.50 315.30 322.25 0.3M
2021-12-09 317.00 325.90 312.30 317.45 0.4M
2021-12-08 302.00 321.95 302.00 316.85 0.7M
2021-12-07 299.90 302.60 297.80 300.55 0.1M
2021-12-06 295.90 307.00 293.00 295.20 0.2M
2021-12-03 301.80 305.35 292.00 294.55 0.2M
2021-12-02 298.85 301.90 297.00 300.35 0.1M
2021-12-01 291.90 304.70 289.20 296.60 0.2M
2021-11-30 298.70 314.05 285.50 290.35 0.3M
2021-11-29 296.55 302.00 287.45 299.10 0.3M
2021-11-26 308.00 312.00 299.00 302.20 0.3M
2021-11-25 310.00 315.75 308.40 311.60 0.3M
2021-11-24 306.50 316.80 300.00 305.25 0.3M
2021-11-23 295.00 307.50 292.55 304.90 0.2M
2021-11-22 307.80 307.80 292.20 298.80 0.3M
2021-11-18 317.50 320.85 301.20 306.20 0.4M
2021-11-17 324.40 326.50 314.55 315.90 0.2M
2021-11-16 322.50 327.40 320.55 324.45 0.2M
2021-11-15 330.00 330.00 319.00 321.00 0.2M
2021-11-12 328.45 331.85 321.90 327.45 0.3M
2021-11-11 338.90 343.80 321.25 326.30 0.7M
2021-11-10 338.00 351.95 333.25 338.80 0.7M
2021-11-09 337.85 344.70 336.05 338.95 0.3M
2021-11-08 342.90 342.90 335.70 337.85 0.2M
2021-11-04 338.45 345.60 338.00 340.95 0.2M
2021-11-03 339.00 346.50 330.20 335.65 1.0M
2021-11-02 322.00 342.90 322.00 339.05 1.6M
2021-11-01 309.00 324.70 309.00 321.65 0.5M
2021-10-29 306.70 326.80 299.20 309.15 1.3M
2021-10-28 320.00 321.55 303.00 305.40 0.2M
2021-10-27 317.65 327.70 316.75 320.35 0.4M
2021-10-26 305.95 317.00 302.00 315.55 0.4M
2021-10-25 301.00 311.25 285.20 305.95 0.6M
2021-10-22 309.20 317.55 284.00 304.80 0.5M
2021-10-21 304.95 314.25 302.35 308.80 0.5M
2021-10-20 315.60 317.95 294.05 302.05 0.5M
2021-10-19 327.70 329.05 308.00 313.95 0.4M
2021-10-18 329.00 335.00 320.50 327.75 0.5M
2021-10-14 341.10 343.80 323.85 326.10 0.7M
2021-10-13 320.10 343.80 317.90 339.95 1.1M
2021-10-12 322.95 330.75 314.30 318.35 0.6M
2021-10-11 322.90 333.70 322.80 325.55 0.8M
2021-10-08 332.60 332.60 321.00 323.00 0.5M
2021-10-07 315.00 337.70 315.00 332.65 2.2M
2021-10-06 325.00 326.65 308.10 310.55 0.5M
2021-10-05 325.25 330.30 321.10 323.35 0.4M
2021-10-04 325.60 331.00 322.00 325.95 0.5M
2021-10-01 325.50 328.45 320.15 323.75 0.5M
2021-09-30 334.40 336.55 322.00 325.60 0.5M
2021-09-29 325.00 337.95 319.40 332.70 1.2M
2021-09-28 339.85 339.95 321.05 327.90 0.8M
2021-09-27 333.00 344.00 330.25 338.30 1.0M
2021-09-24 345.00 347.40 328.35 331.20 1.8M
2021-09-23 333.10 360.00 331.00 345.35 4.1M
2021-09-22 325.00 341.00 323.65 331.55 2.8M
2021-09-21 324.90 331.00 313.35 321.85 4.5M
2021-09-20 296.00 322.00 293.00 310.05 3.2M
2021-09-17 313.00 314.50 293.95 303.95 2.1M
2021-09-16 294.00 314.30 288.55 311.85 3.2M
2021-09-15 295.00 297.50 289.10 290.65 0.7M
2021-09-14 299.70 307.00 292.25 295.00 1.4M
2021-09-13 294.30 302.80 288.55 297.10 1.4M
2021-09-09 293.90 298.40 290.70 293.95 0.8M
2021-09-08 299.90 306.55 290.20 293.40 1.6M
2021-09-07 299.45 309.85 289.55 299.95 3.3M
2021-09-06 285.00 305.00 282.20 298.90 5.8M
2021-09-03 271.45 291.80 268.45 282.20 6.5M
2021-09-02 257.65 275.00 252.30 267.15 2.9M
2021-09-01 241.65 260.45 238.05 257.45 1.8M
2021-08-31 244.15 245.70 239.05 240.60 0.3M
2021-08-30 243.45 247.95 241.70 243.95 0.4M
2021-08-27 234.20 245.90 234.20 242.50 0.5M
2021-08-26 242.70 243.40 235.25 236.75 0.3M
2021-08-25 227.85 246.45 225.30 243.75 1.4M
2021-08-24 220.90 228.90 218.55 225.80 0.5M
2021-08-23 223.90 226.15 214.85 219.30 0.5M
2021-08-20 225.00 230.00 220.00 221.45 0.4M
2021-08-18 231.60 234.75 223.55 226.60 0.5M
2021-08-17 240.00 240.00 228.00 230.45 0.5M
2021-08-16 246.00 248.95 238.00 240.85 0.6M
2021-08-13 242.00 253.00 242.00 245.15 1.3M
2021-08-12 236.35 250.40 233.50 243.65 1.6M
2021-08-11 224.40 238.90 216.15 235.80 2.0M
2021-08-10 239.00 243.00 216.50 223.25 1.4M
2021-08-09 244.90 247.80 236.80 238.65 0.5M
2021-08-06 244.50 255.00 241.00 244.15 1.0M
2021-08-05 251.90 253.10 239.05 247.00 1.1M
2021-08-04 262.45 264.30 247.10 251.80 1.4M
2021-08-03 263.90 274.95 256.35 260.65 3.3M
2021-08-02 239.70 273.00 239.50 265.10 8.4M
2021-07-30 240.00 245.20 235.20 237.55 0.5M
2021-07-29 242.90 247.05 237.95 240.40 0.6M
2021-07-28 248.90 249.40 232.30 241.20 0.9M
2021-07-27 241.95 253.40 237.85 247.65 2.3M
2021-07-26 230.55 244.00 229.15 241.00 1.2M
2021-07-23 235.00 237.70 227.50 228.85 0.5M
2021-07-22 236.20 237.90 233.20 235.90 0.3M
2021-07-20 245.95 246.55 229.50 231.70 0.8M
2021-07-19 240.50 251.00 238.30 245.30 1.6M
2021-07-16 245.45 248.50 239.15 242.05 1.1M
2021-07-15 233.95 246.45 231.60 244.10 2.3M
2021-07-14 237.05 238.70 232.25 233.95 0.6M
2021-07-13 234.20 242.80 233.35 237.20 4.2M
2021-07-12 222.90 232.70 221.90 229.20 2.3M
2021-07-09 219.75 223.90 215.05 220.50 0.6M
2021-07-08 222.05 224.50 216.05 217.30 0.4M
2021-07-07 222.00 229.90 221.35 224.15 0.7M
2021-07-06 222.70 226.50 220.00 220.95 0.4M
2021-07-05 221.50 225.00 220.55 221.65 0.2M
2021-07-02 221.00 221.70 218.00 220.30 0.1M
2021-07-01 218.40 223.00 218.35 220.15 0.2M
2021-06-30 221.90 224.00 217.00 217.95 0.1M
2021-06-29 224.00 224.45 219.35 220.15 0.1M
2021-06-28 224.00 226.70 220.75 224.50 0.3M
2021-06-25 219.15 227.20 218.00 223.60 0.4M
2021-06-24 221.40 223.00 216.35 218.15 0.2M
2021-06-23 222.10 224.55 219.15 220.20 0.2M
2021-06-22 225.80 228.35 219.45 222.45 0.2M
2021-06-21 217.00 225.55 214.05 224.45 0.2M
2021-06-18 225.30 225.30 212.00 220.05 0.4M
2021-06-17 229.00 231.50 222.00 222.75 0.4M
2021-06-16 238.00 238.45 229.90 231.00 0.3M
2021-06-15 236.40 239.00 235.15 237.85 0.2M
2021-06-14 237.50 239.25 231.05 235.05 0.3M
2021-06-11 248.00 248.50 237.15 239.25 0.9M
2021-06-10 250.00 257.85 245.05 247.40 0.9M
2021-06-09 258.80 263.45 246.00 248.90 1.2M
2021-06-08 248.00 259.00 240.00 257.35 1.9M
2021-06-07 229.00 249.90 227.20 247.15 2.6M
2021-06-04 227.40 230.00 225.45 227.65 0.3M
2021-06-03 221.95 231.00 220.40 225.30 0.7M
2021-06-02 220.40 222.95 217.00 218.40 0.2M
2021-06-01 225.40 229.00 218.00 219.30 0.4M
2021-05-31 230.50 238.40 223.10 225.35 2.2M
2021-05-28 233.45 234.95 230.00 230.85 0.2M
2021-05-27 234.20 237.40 230.70 233.15 0.2M
2021-05-26 232.20 237.75 231.15 233.15 0.2M
2021-05-25 239.30 240.00 230.60 232.05 0.3M
2021-05-24 240.00 242.90 235.10 236.05 0.4M
2021-05-21 233.90 241.70 232.15 235.70 0.7M
2021-05-20 229.80 241.95 226.00 231.65 0.6M
2021-05-19 230.60 232.10 228.00 228.55 0.1M
2021-05-18 232.55 234.00 229.50 230.60 0.2M
2021-05-17 228.00 238.00 225.45 229.95 0.5M
2021-05-14 231.00 231.90 224.45 225.50 0.2M
2021-05-12 235.80 236.65 228.55 229.80 0.2M
2021-05-11 238.60 247.45 233.05 234.65 0.2M
2021-05-10 239.45 252.25 233.15 240.80 0.7M
2021-05-07 211.40 249.40 210.15 236.80 1.9M
2021-05-06 210.35 213.70 208.00 209.20 0.1M
2021-05-05 214.20 214.50 208.95 209.30 0.1M
2021-05-04 209.10 219.40 209.05 213.05 0.2M
2021-05-03 214.40 214.40 206.20 208.05 0.1M
2021-04-30 220.05 220.05 210.10 212.25 0.1M
2021-04-29 223.25 230.05 217.25 219.40 0.1M
2021-04-28 227.10 228.50 222.00 222.70 0.1M
2021-04-27 225.90 227.50 222.20 226.70 0.1M
2021-04-26 221.35 224.80 221.35 222.70 0.0M
2021-04-23 220.90 224.95 219.80 222.20 0.0M
2021-04-22 220.20 223.95 217.25 220.90 0.1M
2021-04-20 221.10 224.00 215.60 219.75 0.1M
2021-04-19 237.00 237.00 215.80 219.95 0.3M
2021-04-16 232.50 242.40 232.50 235.60 0.1M
2021-04-15 236.00 237.50 231.05 234.30 0.0M
2021-04-13 231.50 238.40 227.15 236.05 0.2M
2021-04-12 240.10 240.10 227.05 230.30 0.1M
2021-04-09 242.50 247.20 242.50 243.70 0.0M
2021-04-08 241.15 247.60 241.15 242.95 0.1M
2021-04-07 239.00 252.10 236.00 243.00 0.3M
2021-04-06 237.50 243.90 233.40 238.15 0.1M
2021-04-05 237.65 241.45 231.20 237.70 0.1M
2021-04-01 228.35 239.00 227.15 236.75 0.2M
2021-03-31 225.85 234.00 224.05 226.15 0.1M
2021-03-30 228.05 236.90 224.65 225.60 0.1M
2021-03-26 225.50 229.95 222.30 226.90 0.3M
2021-03-25 231.40 231.95 219.35 224.15 0.2M
2021-03-24 237.00 237.85 228.80 230.25 0.1M
2021-03-23 246.05 248.05 236.50 238.20 0.3M
2021-03-22 232.00 238.80 228.20 236.05 1.5M
2021-03-19 228.05 233.95 212.45 228.95 0.8M
2021-03-18 236.20 239.00 228.10 229.00 0.0M
2021-03-17 240.35 243.55 232.50 235.00 0.0M
2021-03-16 243.10 246.30 237.50 239.35 0.0M
2021-03-15 245.45 248.15 237.55 244.40 0.1M
2021-03-12 245.20 262.70 241.60 244.35 0.1M
2021-03-10 240.00 248.00 239.15 245.60 0.1M
2021-03-09 242.70 243.80 237.15 238.85 0.1M
2021-03-08 244.00 250.30 235.00 240.50 0.2M
2021-03-05 249.80 251.95 241.50 242.90 0.1M
2021-03-04 252.40 255.00 246.00 248.90 0.1M
2021-03-03 255.00 257.60 251.50 253.55 0.3M
2021-03-02 246.00 251.70 242.00 247.85 0.1M
2021-03-01 243.90 247.00 240.65 244.05 0.1M
2021-02-26 245.00 245.60 241.00 242.65 0.0M
2021-02-25 247.00 248.90 244.90 246.05 0.1M
2021-02-24 244.70 248.70 235.00 246.00 0.0M
2021-02-23 238.35 250.00 237.30 245.25 0.1M
2021-02-22 244.50 244.75 236.50 237.20 0.1M
2021-02-19 249.65 252.50 242.20 243.55 0.1M
2021-02-18 253.00 254.10 248.00 249.55 0.1M
2021-02-17 249.30 257.50 247.85 251.85 0.3M
2021-02-16 247.35 254.45 246.40 250.10 0.2M
2021-02-15 249.90 257.80 240.00 246.15 0.3M
2021-02-12 254.00 256.25 246.20 247.05 0.1M
2021-02-11 255.50 260.75 251.10 252.50 0.1M
2021-02-10 261.00 261.65 252.40 254.15 0.1M
2021-02-09 263.00 267.30 256.85 259.95 0.1M
2021-02-08 268.80 272.70 261.50 263.95 0.2M
2021-02-05 277.00 281.95 263.75 270.40 1.3M
2021-02-04 259.00 277.90 257.25 274.95 0.8M
2021-02-03 264.30 264.95 257.05 258.85 0.2M
2021-02-02 257.20 274.90 255.40 263.20 1.1M
2021-02-01 241.35 257.90 238.25 255.40 0.4M
2021-01-29 243.00 245.50 237.00 240.20 0.1M
2021-01-28 226.15 245.00 226.15 241.50 0.1M
2021-01-27 242.00 242.20 235.05 240.20 0.1M
2021-01-25 246.70 246.70 230.25 240.65 0.1M
2021-01-22 241.85 246.00 228.30 241.70 0.2M
2021-01-21 249.40 255.90 239.70 241.45 0.1M
2021-01-20 248.00 250.80 245.35 247.75 0.1M
2021-01-19 244.20 258.00 242.35 247.35 0.4M
2021-01-18 249.00 251.95 240.80 244.35 0.1M
2021-01-15 256.35 257.35 248.10 250.15 0.2M
2021-01-14 256.00 258.75 252.05 256.90 0.1M
2021-01-13 265.60 269.20 250.70 255.25 0.4M
2021-01-12 267.00 275.90 262.60 264.65 0.2M
2021-01-11 274.00 278.90 257.50 268.70 0.3M
2021-01-08 277.00 285.60 270.25 274.55 0.3M
2021-01-07 274.00 283.95 261.35 274.35 0.8M
2021-01-06 253.75 270.00 252.05 257.80 0.8M
2021-01-05 240.30 256.95 237.55 253.90 0.3M
2021-01-04 245.95 247.00 241.00 244.30 0.1M
2021-01-01 244.95 246.90 241.80 244.45 0.1M