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
2022-12-30 271.85 286.70 271.80 278.75 0.2M
2022-12-29 260.40 278.50 259.85 271.85 0.3M
2022-12-28 261.65 265.00 258.55 263.05 0.2M
2022-12-27 257.60 262.50 257.00 261.65 0.2M
2022-12-26 248.60 265.85 247.45 257.60 0.3M
2022-12-23 264.50 264.50 251.90 255.75 0.2M
2022-12-22 283.70 283.70 268.05 269.80 0.1M
2022-12-21 288.10 291.40 279.05 281.05 0.1M
2022-12-20 288.20 292.05 285.90 286.65 0.1M
2022-12-19 297.30 297.30 283.45 288.20 0.1M
2022-12-16 296.05 304.00 295.00 295.85 0.1M
2022-12-15 303.80 305.15 297.70 299.55 0.0M
2022-12-14 302.35 307.00 300.55 303.80 0.1M
2022-12-13 298.55 307.95 298.15 300.90 0.1M
2022-12-12 299.95 302.95 296.75 298.55 0.1M
2022-12-09 309.95 310.45 294.00 299.35 0.1M
2022-12-08 311.85 312.15 307.55 308.85 0.0M
2022-12-07 306.60 315.00 306.00 311.15 0.1M
2022-12-06 313.95 315.90 304.90 305.80 0.1M
2022-12-05 317.15 317.15 311.50 313.20 0.1M
2022-12-02 316.00 322.95 314.00 315.95 0.1M
2022-12-01 307.70 319.85 306.80 317.35 0.2M
2022-11-30 304.60 313.30 304.00 305.65 0.2M
2022-11-29 311.45 311.80 300.00 303.20 0.1M
2022-11-28 313.55 315.50 308.10 309.75 0.1M
2022-11-25 313.50 315.65 311.25 312.95 0.1M
2022-11-24 313.05 316.00 311.05 312.05 0.0M
2022-11-23 315.60 315.60 310.50 311.65 0.0M
2022-11-22 315.00 315.90 310.65 314.05 0.0M
2022-11-21 312.00 315.50 310.50 313.50 0.0M
2022-11-18 310.25 315.75 308.20 314.65 0.1M
2022-11-17 312.75 317.05 307.10 308.70 0.2M
2022-11-16 311.00 322.35 309.30 312.05 0.3M
2022-11-15 316.00 319.55 310.25 311.50 0.1M
2022-11-14 324.00 328.50 315.90 318.50 0.1M
2022-11-11 324.75 329.00 306.55 320.40 0.4M
2022-11-10 330.00 334.95 317.10 323.10 0.2M
2022-11-09 340.00 342.00 328.35 330.50 0.1M
2022-11-07 331.40 342.75 329.75 340.40 0.1M
2022-11-04 335.20 335.20 327.85 329.75 0.1M
2022-11-03 340.00 343.00 330.35 332.20 0.1M
2022-11-02 347.00 349.35 339.15 340.70 0.1M
2022-11-01 346.55 350.40 341.20 343.55 0.1M
2022-10-31 351.90 353.15 344.05 346.55 0.1M
2022-10-28 353.95 360.90 343.60 350.10 0.2M
2022-10-27 358.00 361.60 349.95 352.10 0.1M
2022-10-25 350.50 361.40 342.05 358.90 0.2M
2022-10-24 349.90 355.05 348.00 349.50 0.1M
2022-10-21 375.00 375.00 343.65 349.30 0.4M
2022-10-20 370.60 383.90 362.25 377.80 0.6M
2022-10-19 358.75 379.95 352.05 375.05 0.4M
2022-10-18 345.75 362.00 345.70 358.75 0.3M
2022-10-17 343.90 349.70 332.00 345.75 0.1M
2022-10-14 343.10 351.50 340.85 344.40 0.1M
2022-10-13 341.70 347.00 336.10 339.80 0.1M
2022-10-12 345.45 352.65 332.30 345.15 0.2M
2022-10-11 355.00 360.50 342.20 345.10 0.1M
2022-10-10 363.00 364.65 356.00 358.20 0.1M
2022-10-07 368.20 382.05 364.25 366.20 0.3M
2022-10-06 360.80 375.80 357.05 370.20 0.6M
2022-10-04 335.50 361.75 335.00 357.85 0.7M
2022-10-03 346.30 348.50 327.35 331.00 0.2M
2022-09-30 342.00 346.50 334.40 343.40 0.1M
2022-09-29 338.75 346.35 336.85 341.15 0.4M
2022-09-28 318.00 338.75 316.90 336.35 0.3M
2022-09-27 320.10 334.55 315.10 321.90 0.2M
2022-09-26 332.00 332.00 314.90 317.50 0.2M
2022-09-23 343.35 345.70 333.35 335.25 0.1M
2022-09-22 342.00 351.50 339.55 343.35 0.2M
2022-09-21 348.30 360.60 340.50 343.80 0.2M
2022-09-20 349.90 366.10 346.00 351.80 0.3M
2022-09-19 351.00 352.20 340.10 343.80 0.1M
2022-09-16 351.25 354.80 344.30 350.95 0.3M
2022-09-15 352.00 362.90 348.65 351.30 0.2M
2022-09-14 344.75 354.90 340.05 350.45 0.3M
2022-09-13 359.20 361.25 349.55 350.80 0.2M
2022-09-12 351.70 370.90 351.10 359.45 0.7M
2022-09-09 337.00 369.40 336.60 349.90 2.2M
2022-09-08 327.35 339.10 325.80 337.15 0.4M
2022-09-07 319.00 332.10 317.25 325.70 0.5M
2022-09-06 318.50 325.00 314.75 321.10 0.2M
2022-09-05 316.00 323.35 315.45 316.55 0.1M
2022-09-02 312.00 318.90 312.00 315.45 0.4M
2022-09-01 305.00 319.50 305.00 309.60 0.4M
2022-08-30 311.00 318.00 305.00 309.60 0.3M
2022-08-29 296.30 318.10 295.00 307.60 0.9M
2022-08-26 328.70 328.70 306.65 309.25 1.3M
2022-08-25 278.50 331.95 278.50 331.95 2.1M
2022-08-24 277.30 280.95 273.00 276.65 0.1M
2022-08-23 268.00 280.60 267.15 276.90 0.1M
2022-08-22 274.05 278.00 269.00 270.50 0.1M
2022-08-19 281.20 292.60 275.70 278.75 0.2M
2022-08-18 279.00 287.80 278.10 284.55 0.2M
2022-08-17 281.90 286.65 278.05 281.85 0.2M
2022-08-16 271.10 284.00 260.00 281.00 0.5M
2022-08-12 276.60 286.00 261.30 266.00 0.4M
2022-08-11 284.25 289.25 273.60 275.20 0.2M
2022-08-10 273.90 296.00 273.70 281.50 0.2M
2022-08-08 283.80 284.30 270.05 271.80 0.1M
2022-08-05 265.00 283.80 264.70 281.15 0.3M
2022-08-04 268.75 271.50 262.05 264.75 0.1M
2022-08-03 274.80 274.80 266.20 269.35 0.1M
2022-08-02 276.00 276.95 271.15 273.60 0.1M
2022-08-01 267.25 278.70 267.25 276.95 0.2M
2022-07-29 264.90 273.00 263.85 267.25 0.2M
2022-07-28 265.20 273.05 262.05 264.80 0.2M
2022-07-27 263.00 265.95 257.30 263.20 0.1M
2022-07-26 262.00 264.00 258.55 262.95 0.0M
2022-07-25 268.50 268.50 260.55 264.25 0.0M
2022-07-22 266.95 270.00 264.60 267.30 0.1M
2022-07-21 265.55 269.80 263.30 268.35 0.1M
2022-07-20 272.30 273.85 263.60 265.55 0.1M
2022-07-19 260.85 271.30 260.85 270.10 0.2M
2022-07-18 260.50 268.95 258.50 264.80 0.4M
2022-07-15 255.10 259.30 247.05 256.40 0.1M
2022-07-14 258.70 258.70 246.40 255.30 0.1M
2022-07-13 253.40 261.00 247.50 254.60 0.2M
2022-07-12 251.00 259.90 247.70 253.40 0.1M
2022-07-11 242.70 257.60 238.00 254.70 0.2M
2022-07-08 240.70 242.75 236.35 241.75 0.1M
2022-07-07 230.50 243.00 230.50 239.60 0.3M
2022-07-06 224.10 231.80 218.00 230.50 0.2M
2022-07-05 219.80 233.80 219.80 224.10 0.4M
2022-07-04 219.95 222.15 218.00 219.25 0.1M
2022-07-01 219.60 220.50 216.20 219.95 0.1M
2022-06-30 217.70 220.50 215.80 217.45 0.1M
2022-06-29 218.10 222.40 214.50 217.20 0.2M
2022-06-28 222.90 222.90 218.90 219.80 0.2M
2022-06-27 222.15 228.00 218.90 223.45 0.2M
2022-06-24 221.85 223.35 217.85 219.70 0.1M
2022-06-23 220.80 225.95 215.95 220.00 0.2M
2022-06-22 225.50 225.55 217.40 219.70 0.1M
2022-06-21 220.85 228.95 219.75 224.50 0.1M
2022-06-20 231.05 232.20 217.00 219.75 0.2M
2022-06-17 231.00 237.65 227.45 228.65 0.1M
2022-06-16 250.90 252.45 232.40 234.15 0.1M
2022-06-15 241.00 252.80 241.00 249.65 0.1M
2022-06-14 240.05 247.75 236.00 241.55 0.1M
2022-06-13 245.00 247.25 240.00 242.25 0.1M
2022-06-10 256.10 258.95 249.25 251.15 0.1M
2022-06-09 259.80 262.00 254.00 259.85 0.1M
2022-06-08 259.25 270.00 256.10 259.30 0.2M
2022-06-07 258.55 261.00 251.75 257.95 0.1M
2022-06-06 260.50 260.50 252.80 256.50 0.1M
2022-06-03 270.00 272.05 255.00 259.40 0.1M
2022-06-02 256.50 270.90 254.00 267.95 0.2M
2022-06-01 251.40 260.00 250.30 256.75 0.1M
2022-05-31 251.00 254.95 247.60 251.05 0.1M
2022-05-30 242.30 255.00 239.45 250.30 0.3M
2022-05-27 245.65 253.40 235.25 238.05 0.1M
2022-05-26 251.00 253.80 233.60 244.40 0.2M
2022-05-25 246.40 261.95 228.35 245.05 0.4M
2022-05-24 252.05 253.60 243.05 246.40 0.1M
2022-05-23 244.85 258.85 243.45 252.10 0.3M
2022-05-20 242.50 246.65 241.35 243.60 0.1M
2022-05-19 238.00 242.80 235.50 240.35 0.1M
2022-05-18 245.10 250.05 244.05 246.60 0.1M
2022-05-17 238.40 252.45 235.00 247.25 0.2M
2022-05-16 220.00 238.50 220.00 235.75 0.2M
2022-05-13 226.80 231.60 220.40 222.90 0.2M
2022-05-12 236.00 238.55 220.90 222.35 0.3M
2022-05-11 248.50 251.75 231.60 239.60 0.3M
2022-05-10 256.60 259.60 245.00 247.25 0.1M
2022-05-09 241.05 261.45 241.05 258.90 0.4M
2022-05-06 249.50 259.10 235.35 247.60 0.2M
2022-05-05 259.00 262.75 247.50 250.40 0.2M
2022-05-04 263.50 264.80 251.65 258.10 0.3M
2022-05-02 264.90 265.00 258.80 262.00 0.2M
2022-04-29 274.05 276.45 268.40 271.30 0.3M
2022-04-28 279.00 279.55 272.35 274.00 0.2M
2022-04-27 280.15 283.25 272.30 276.55 0.3M
2022-04-26 286.50 287.95 280.40 283.85 0.3M
2022-04-25 288.25 289.00 281.20 285.10 0.2M
2022-04-22 302.10 302.10 292.60 293.95 0.1M
2022-04-21 293.00 308.10 292.00 304.90 0.5M
2022-04-20 287.00 294.85 285.30 292.45 0.3M
2022-04-19 286.70 296.55 277.20 286.95 0.4M
2022-04-18 283.50 286.00 278.90 283.80 0.2M
2022-04-13 290.25 292.70 285.15 286.65 0.4M
2022-04-12 301.80 301.80 292.60 295.85 0.2M
2022-04-11 291.10 309.25 291.10 301.75 0.5M
2022-04-08 293.25 295.90 289.20 291.45 0.2M
2022-04-07 294.65 297.90 289.00 291.75 0.2M
2022-04-06 292.30 297.60 290.60 293.65 0.2M
2022-04-05 296.00 299.35 292.30 294.55 0.2M
2022-04-04 297.50 301.85 291.00 294.50 0.2M
2022-04-01 282.40 298.70 281.60 295.50 0.5M
2022-03-31 285.10 286.80 280.00 282.30 0.2M
2022-03-30 283.00 290.95 282.00 283.65 0.2M
2022-03-29 286.90 289.00 279.05 281.00 0.2M
2022-03-28 283.00 289.75 278.50 283.35 0.4M
2022-03-25 287.00 288.70 280.10 282.25 0.1M
2022-03-24 286.00 290.30 283.35 285.65 0.1M
2022-03-23 287.70 293.00 282.80 286.40 0.2M
2022-03-22 284.00 297.40 278.20 285.75 0.3M
2022-03-21 285.00 286.60 278.20 283.70 0.2M
2022-03-17 288.00 292.20 284.00 285.00 0.3M
2022-03-16 287.00 290.50 283.20 287.15 0.2M
2022-03-15 289.50 295.55 278.30 283.70 0.5M
2022-03-14 299.45 301.00 286.90 289.50 0.1M
2022-03-11 305.15 307.00 297.60 299.45 0.3M
2022-03-10 281.50 315.00 279.60 311.35 1.3M
2022-03-09 280.30 281.65 275.35 277.25 0.1M
2022-03-08 262.10 279.00 262.10 277.60 0.2M
2022-03-07 264.00 265.50 252.45 260.75 0.2M
2022-03-04 269.50 274.40 266.80 269.25 0.1M
2022-03-03 278.40 279.50 270.10 274.80 0.2M
2022-03-02 269.10 276.75 269.10 273.20 0.2M
2022-02-28 274.00 278.60 268.30 276.90 0.2M
2022-02-25 255.00 276.00 255.00 273.25 0.6M
2022-02-24 270.00 272.15 246.20 250.35 0.4M
2022-02-23 275.30 281.65 273.00 277.80 0.3M
2022-02-22 270.15 280.75 265.25 272.85 0.4M
2022-02-21 272.90 290.00 266.10 275.10 0.8M
2022-02-18 276.40 278.80 269.90 272.90 0.2M
2022-02-17 283.00 285.00 272.00 275.65 0.1M
2022-02-16 283.00 291.80 278.05 281.20 0.3M
2022-02-15 269.00 283.75 260.55 280.75 0.4M
2022-02-14 283.00 289.00 258.00 275.65 0.3M
2022-02-11 295.90 298.45 291.80 293.30 0.2M
2022-02-10 299.95 304.80 294.20 296.70 0.3M
2022-02-09 295.00 301.00 280.05 298.80 0.8M
2022-02-08 310.35 310.35 293.50 300.35 0.2M
2022-02-07 309.00 311.50 303.05 307.55 0.1M
2022-02-04 314.95 317.45 307.10 309.95 0.2M
2022-02-03 321.40 322.75 312.20 313.90 0.2M
2022-02-02 317.45 326.90 317.10 320.10 0.2M
2022-02-01 321.00 321.75 312.60 317.05 0.4M
2022-01-31 311.90 319.65 308.30 316.65 0.3M
2022-01-28 304.70 314.95 304.05 306.90 0.3M
2022-01-27 300.00 306.80 295.30 301.05 0.3M
2022-01-25 302.00 316.95 293.05 301.55 0.6M
2022-01-24 336.60 337.20 298.05 307.15 0.6M
2022-01-21 347.80 358.00 332.05 336.60 0.9M
2022-01-20 325.25 356.50 325.25 347.80 2.7M
2022-01-19 323.40 329.80 318.90 326.00 0.3M
2022-01-18 331.90 341.00 319.25 323.45 0.5M
2022-01-17 332.65 346.40 329.50 331.25 0.6M
2022-01-14 325.00 337.90 322.90 332.65 0.9M
2022-01-13 333.55 335.50 325.00 328.30 0.4M
2022-01-12 334.00 342.30 327.10 332.55 1.5M
2022-01-11 308.00 337.80 306.10 325.40 1.7M
2022-01-10 303.75 310.40 303.75 308.15 0.2M
2022-01-07 306.20 310.20 290.30 303.30 0.2M
2022-01-06 304.55 308.00 301.85 304.40 0.2M
2022-01-05 303.90 311.50 303.90 309.60 0.2M
2022-01-04 309.00 311.85 303.00 304.90 0.2M
2022-01-03 311.00 322.00 306.85 309.65 0.6M