Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
433.10
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 360.50 360.50 358.05 358.05 4.9K
09:16 358.30 359.00 356.75 356.75 0.2K
09:17 356.65 357.00 356.05 356.05 0.3K
09:18 355.95 356.95 355.95 356.90 1.3K
09:19 356.90 356.90 356.90 356.90 0.0K
09:20 356.90 357.00 356.90 357.00 0.0K
09:21 357.35 360.20 357.35 360.15 1.7K
09:22 359.40 360.55 359.05 359.05 1.1K
09:23 359.20 359.20 358.40 358.95 1.4K
09:24 357.55 357.55 356.85 357.00 0.4K
09:25 357.00 357.50 356.60 356.85 0.8K
09:26 356.95 357.15 356.95 357.15 0.1K
09:27 356.70 357.10 356.05 357.10 0.2K
09:28 357.00 357.00 357.00 357.00 0.0K
09:29 356.95 357.65 356.95 357.65 0.1K
09:30 356.85 356.85 356.25 356.25 0.5K
09:31 356.05 356.10 354.55 354.55 1.2K
09:32 353.80 354.35 353.80 354.35 0.1K
09:33 354.05 354.05 354.00 354.00 0.3K
09:34 353.90 353.90 353.05 353.05 0.1K
09:35 353.05 353.05 353.05 353.05 0.0K
09:37 353.70 353.70 353.15 353.15 0.1K
09:38 352.95 352.95 352.95 352.95 0.2K
09:39 352.55 352.55 352.55 352.55 0.0K
09:40 352.30 352.30 352.00 352.00 0.2K
09:41 352.50 352.75 352.50 352.75 0.1K
09:42 352.95 353.45 352.95 353.30 0.2K
09:43 353.50 354.55 353.50 354.55 0.6K
09:44 354.45 354.45 354.45 354.45 0.0K
09:45 354.45 355.45 354.45 355.45 1.2K
09:46 355.90 355.90 355.40 355.40 0.2K
09:47 355.10 355.10 354.85 354.85 0.2K
09:48 354.55 354.55 353.90 354.05 0.4K
09:49 353.55 353.55 352.15 352.15 0.2K
09:50 352.75 352.75 352.50 352.50 0.1K
09:51 353.45 353.45 353.45 353.45 0.1K
09:52 353.55 353.55 353.55 353.55 0.0K
09:53 352.85 352.85 352.85 352.85 0.1K
09:54 353.05 353.05 353.05 353.05 0.1K
09:55 353.45 353.45 353.45 353.45 0.2K
09:56 353.95 354.00 353.95 354.00 0.3K
09:58 354.00 354.00 354.00 354.00 0.0K
09:59 354.45 354.45 353.05 353.05 0.7K
10:00 352.55 352.90 352.50 352.50 0.3K
10:01 352.55 352.55 351.55 351.95 0.5K
10:02 352.30 353.40 351.85 353.40 0.2K
10:03 353.95 353.95 353.95 353.95 0.0K
10:05 353.85 355.35 353.85 355.35 0.4K
10:06 355.50 355.50 355.05 355.05 0.2K
10:07 354.60 354.60 354.55 354.55 0.0K
10:08 354.95 354.95 354.95 354.95 0.0K
10:09 354.95 354.95 354.55 354.55 0.1K
10:10 354.40 354.40 353.40 353.40 0.2K
10:11 353.80 353.80 353.80 353.80 0.0K
10:13 353.80 353.95 353.80 353.95 0.2K
10:14 353.15 353.15 353.15 353.15 0.7K
10:15 352.20 352.20 352.15 352.15 0.1K
10:16 352.75 352.75 352.75 352.75 0.1K
10:17 352.15 352.15 351.35 351.45 1.3K
10:18 351.45 351.45 351.25 351.25 0.1K
10:19 350.75 350.80 350.75 350.80 0.3K
10:20 350.80 350.80 350.80 350.80 0.2K
10:21 350.50 350.80 350.50 350.70 0.0K
10:22 350.85 350.85 350.85 350.85 0.0K
10:23 350.85 350.85 350.70 350.85 0.0K
10:24 351.95 351.95 351.85 351.85 0.4K
10:25 352.00 352.00 352.00 352.00 0.0K
10:26 351.20 351.20 351.20 351.20 0.2K
10:27 352.15 352.15 352.15 352.15 0.1K
10:28 352.35 352.35 352.35 352.35 0.0K
10:29 352.00 352.00 351.20 351.20 0.3K
10:30 351.80 351.80 350.90 350.90 0.5K
10:31 352.05 352.05 352.05 352.05 0.3K
10:32 352.20 352.20 352.15 352.15 0.0K
10:33 352.00 352.15 352.00 352.15 0.1K
10:34 352.65 352.65 351.90 351.90 0.2K
10:35 352.00 352.35 352.00 352.35 0.3K
10:36 352.00 352.00 351.70 351.70 0.5K
10:37 351.10 351.25 351.10 351.25 0.3K
10:39 351.65 351.65 351.10 351.10 0.1K
10:40 350.50 350.50 350.05 350.05 0.7K
10:42 350.70 350.70 350.70 350.70 0.1K
10:43 350.15 350.40 350.05 350.40 1.0K
10:44 350.45 350.45 350.45 350.45 0.0K
10:45 350.40 350.45 350.40 350.45 0.2K
10:46 350.10 350.10 350.10 350.10 0.0K
10:47 350.90 351.10 350.90 351.10 0.9K
10:51 350.95 351.35 350.95 351.35 0.3K
10:52 351.35 351.35 351.35 351.35 0.0K
10:53 352.35 352.35 352.35 352.35 0.3K
10:54 352.10 352.85 352.10 352.85 0.0K
10:55 352.35 352.35 352.35 352.35 0.0K
10:56 352.55 352.55 352.30 352.30 0.0K
10:57 352.80 352.90 352.80 352.90 0.0K
10:58 352.50 352.50 352.50 352.50 0.1K
10:59 352.65 352.65 352.65 352.65 0.0K
11:01 352.85 352.95 352.85 352.95 0.1K
11:05 352.45 352.45 352.45 352.45 0.0K
11:06 352.70 352.70 352.70 352.70 0.0K
11:08 352.95 352.95 352.95 352.95 0.0K
11:10 352.95 353.05 352.95 352.95 0.2K
11:12 353.05 353.05 353.05 353.05 0.0K
11:13 352.40 353.15 352.40 353.15 0.1K
11:14 353.65 353.65 353.65 353.65 0.4K
11:15 353.25 353.25 353.25 353.25 0.1K
11:19 353.25 353.25 353.25 353.25 0.0K
11:21 353.25 353.25 352.95 352.95 0.1K
11:25 352.00 352.00 351.50 351.50 1.2K
11:27 352.00 352.05 351.80 352.05 0.7K
11:28 352.00 352.00 352.00 352.00 0.0K
11:29 352.75 352.75 352.75 352.75 0.5K
11:30 352.80 353.05 352.80 353.05 0.1K
11:31 353.30 353.30 353.30 353.30 0.0K
11:32 352.70 352.70 352.70 352.70 0.0K
11:33 353.05 353.05 353.05 353.05 0.0K
11:34 352.35 352.35 352.35 352.35 0.5K
11:38 352.35 352.75 352.35 352.75 0.1K
11:40 352.10 352.10 352.10 352.10 0.1K
11:42 352.60 352.60 352.60 352.60 0.0K
11:43 352.15 352.15 352.10 352.10 0.0K
11:46 352.65 352.65 352.65 352.65 0.0K
11:50 352.15 352.15 352.15 352.15 0.1K
11:51 352.00 352.40 352.00 352.40 0.1K
11:52 352.05 352.70 352.05 352.50 0.1K
11:53 352.50 352.50 352.50 352.50 0.0K
11:54 352.10 352.95 352.10 352.95 0.2K
11:55 352.40 352.40 352.40 352.40 0.1K
11:56 352.30 352.30 352.30 352.30 0.2K
11:57 352.40 352.40 352.10 352.40 1.3K
11:58 352.40 352.40 352.40 352.40 0.0K
11:59 352.40 352.40 352.00 352.00 0.0K
12:00 352.35 352.40 352.35 352.40 0.0K
12:02 352.40 352.40 352.40 352.40 0.0K
12:03 352.40 352.40 352.40 352.40 0.0K
12:04 352.60 352.60 352.60 352.60 0.9K
12:05 353.10 353.10 353.10 353.10 0.0K
12:08 351.75 351.75 351.55 351.55 0.6K
12:10 351.00 351.00 351.00 351.00 1.0K
12:11 351.65 351.65 351.65 351.65 0.0K
12:12 351.85 351.85 351.85 351.85 0.1K
12:13 351.55 351.55 351.55 351.55 0.5K
12:14 351.60 351.60 351.60 351.60 0.0K
12:15 351.55 351.55 351.55 351.55 0.1K
12:16 351.65 351.65 351.65 351.65 1.6K
12:19 351.60 351.60 351.30 351.45 0.1K
12:22 351.55 351.55 351.40 351.40 0.1K
12:23 351.80 351.80 351.80 351.80 0.2K
12:24 351.85 351.85 351.85 351.85 0.0K
12:25 351.80 351.80 351.80 351.80 0.0K
12:29 351.40 351.40 351.40 351.40 0.0K
12:31 351.10 351.10 351.10 351.10 0.3K
12:32 351.00 351.00 351.00 351.00 0.2K
12:34 350.50 350.80 350.50 350.80 0.9K
12:35 350.20 350.75 350.20 350.75 0.0K
12:36 350.75 350.75 350.75 350.75 2.9K
12:37 351.60 351.60 351.60 351.60 0.1K
12:38 351.70 351.70 351.05 351.30 0.1K
12:39 351.50 351.50 351.50 351.50 0.0K
12:41 351.55 351.55 351.55 351.55 0.0K
12:42 351.05 351.05 351.00 351.00 0.1K
12:43 351.05 351.05 351.05 351.05 1.0K
12:44 351.00 351.00 351.00 351.00 0.6K
12:46 351.10 351.10 351.10 351.10 0.0K
12:50 351.10 351.10 350.75 350.75 0.1K
12:51 351.20 351.20 351.20 351.20 0.0K
12:55 350.50 350.50 350.50 350.50 1.0K
12:57 350.25 350.25 350.25 350.25 0.6K
12:58 350.10 350.10 350.10 350.10 0.1K
12:59 350.20 350.20 350.20 350.20 0.1K
13:01 350.60 350.60 350.60 350.60 0.0K
13:03 350.65 350.90 350.65 350.80 0.1K
13:06 351.00 351.00 351.00 351.00 1.5K
13:14 351.40 351.40 351.40 351.40 0.0K
13:18 351.85 351.85 351.85 351.85 3.2K
13:19 351.85 351.85 351.85 351.85 1.2K
13:20 351.85 351.85 351.85 351.85 0.0K
13:22 351.85 351.85 351.85 351.85 0.1K
13:23 351.85 352.10 351.85 352.10 0.2K
13:26 351.85 351.85 351.85 351.85 0.0K
13:27 351.80 351.80 351.80 351.80 0.0K
13:29 351.75 351.75 351.75 351.75 0.0K
13:30 351.75 351.75 351.75 351.75 0.0K
13:33 352.00 352.00 352.00 352.00 0.2K
13:34 353.00 353.00 352.05 352.05 0.6K
13:35 352.30 352.30 352.30 352.30 0.0K
13:38 351.75 351.75 351.75 351.75 0.0K
13:40 352.10 352.10 352.10 352.10 0.1K
13:41 351.90 351.90 351.90 351.90 0.2K
13:42 351.55 351.55 351.55 351.55 0.1K
13:43 351.95 351.95 351.95 351.95 0.0K
13:44 352.05 352.05 351.50 351.50 0.1K
13:45 351.90 351.90 351.90 351.90 0.0K
13:46 351.50 351.90 351.50 351.90 0.1K
13:48 351.50 351.50 351.50 351.50 0.0K
13:49 351.50 351.50 351.50 351.50 0.5K
13:50 351.70 351.70 351.25 351.25 0.0K
13:51 351.25 351.25 351.25 351.25 0.2K
13:52 351.10 351.10 351.05 351.05 0.2K
13:55 351.00 351.35 351.00 351.35 0.1K
13:59 351.75 351.90 351.75 351.90 0.3K
14:00 351.95 351.95 351.95 351.95 0.1K
14:03 351.50 351.50 351.50 351.50 0.6K
14:05 351.20 351.20 351.20 351.20 0.0K
14:07 351.15 351.15 351.15 351.15 0.0K
14:09 351.00 351.00 351.00 351.00 0.0K
14:10 351.50 351.50 351.50 351.50 0.1K
14:11 351.70 351.70 351.70 351.70 0.0K
14:13 351.15 351.15 351.15 351.15 0.0K
14:14 351.00 351.00 351.00 351.00 0.0K
14:15 350.40 350.40 350.40 350.40 0.5K
14:16 350.45 350.45 350.45 350.45 0.1K
14:18 351.05 351.05 351.05 351.05 0.0K
14:20 351.90 351.90 351.90 351.90 0.1K
14:21 351.40 351.40 351.40 351.40 0.0K
14:27 351.65 351.65 351.65 351.65 0.1K
14:29 351.60 351.60 351.60 351.60 0.0K
14:31 351.60 351.60 351.10 351.10 0.1K
14:32 351.00 351.00 351.00 351.00 2.0K
14:34 351.00 351.00 350.80 350.80 0.0K
14:35 350.95 350.95 350.55 350.55 0.6K
14:36 350.85 350.90 350.35 350.35 0.1K
14:37 350.10 350.10 350.10 350.10 0.2K
14:38 350.05 350.05 350.05 350.05 0.1K
14:39 350.00 350.10 350.00 350.10 0.2K
14:40 349.65 349.65 349.65 349.65 0.6K
14:41 349.70 349.90 349.40 349.90 0.2K
14:43 349.90 349.90 349.90 349.90 0.3K
14:44 350.40 350.40 350.40 350.40 0.0K
14:46 350.40 350.40 350.40 350.40 0.1K
14:48 350.40 350.45 350.40 350.45 0.0K
14:49 350.45 350.45 350.45 350.45 0.1K
14:50 351.00 351.05 351.00 351.05 0.3K
14:51 351.05 351.05 351.05 351.05 0.0K
14:52 351.55 351.55 351.55 351.55 0.0K
14:53 351.55 351.55 351.00 351.00 0.2K
14:54 351.00 351.15 351.00 351.15 0.1K
14:55 351.00 351.00 351.00 351.00 0.0K
14:56 351.00 351.00 351.00 351.00 0.0K
14:57 351.00 351.00 351.00 351.00 0.0K
14:58 351.00 351.00 351.00 351.00 0.0K
15:00 350.55 350.55 349.95 349.95 0.9K
15:01 350.05 350.20 350.05 350.15 1.4K
15:03 349.80 349.90 349.80 349.90 0.4K
15:04 350.00 350.65 349.95 350.65 0.8K
15:05 350.20 350.20 349.80 349.80 0.1K
15:06 349.80 350.15 349.80 350.15 0.3K
15:07 349.80 350.15 349.80 350.15 0.1K
15:08 349.55 350.05 349.55 350.05 0.5K
15:09 350.10 350.10 349.75 350.05 0.6K
15:10 351.65 351.65 350.05 350.40 1.6K
15:11 350.20 350.20 349.85 350.05 0.0K
15:12 348.80 349.05 348.80 349.05 0.5K
15:13 349.05 349.15 349.00 349.05 0.1K
15:14 348.95 349.50 348.90 349.50 0.7K
15:15 349.50 349.95 349.50 349.95 0.3K
15:16 350.05 350.05 349.65 350.00 0.6K
15:17 350.00 350.85 349.85 350.85 0.3K
15:18 350.85 351.20 350.20 350.80 0.7K
15:19 350.85 351.00 350.85 350.95 0.2K
15:20 350.85 350.90 349.90 349.90 0.7K
15:21 350.20 350.45 350.15 350.20 0.5K
15:22 350.20 350.20 349.65 350.20 0.4K
15:23 350.25 350.25 350.20 350.20 0.1K
15:24 350.10 350.60 349.70 350.25 1.3K
15:25 350.25 350.40 350.10 350.10 0.1K
15:26 349.85 350.05 349.80 350.05 0.4K
15:27 350.10 350.10 350.10 350.10 0.1K
15:28 349.60 350.00 349.55 349.80 0.1K
15:29 349.75 349.95 349.00 349.95 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据