Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
427.05
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 350.00 350.00 349.55 349.55 0.7K
09:16 349.95 350.75 349.95 350.75 0.2K
09:17 350.30 350.50 349.55 349.70 0.8K
09:18 349.55 349.70 349.55 349.70 0.0K
09:19 349.30 350.20 349.30 350.20 0.4K
09:20 349.70 349.70 349.70 349.70 0.0K
09:21 349.70 349.70 349.70 349.70 0.0K
09:22 349.25 349.25 349.20 349.20 0.2K
09:23 349.60 350.45 349.60 350.45 0.1K
09:24 350.95 350.95 350.95 350.95 0.0K
09:25 350.95 350.95 350.30 350.30 0.0K
09:26 350.00 350.00 347.15 347.35 3.1K
09:27 346.75 346.75 345.90 346.15 0.7K
09:28 345.85 346.15 345.85 346.15 0.1K
09:29 345.75 346.80 345.75 346.80 0.8K
09:30 347.15 347.75 346.80 347.75 0.1K
09:31 347.55 347.55 347.40 347.40 0.0K
09:32 347.00 347.00 347.00 347.00 0.1K
09:33 347.65 347.65 347.65 347.65 0.0K
09:34 347.45 347.45 347.45 347.45 0.0K
09:35 347.45 347.50 347.45 347.50 0.0K
09:36 347.15 347.15 347.15 347.15 0.0K
09:38 347.50 347.50 347.15 347.15 0.5K
09:39 347.75 347.75 347.60 347.70 0.8K
09:40 347.70 347.70 347.70 347.70 0.1K
09:41 347.70 347.70 347.70 347.70 0.0K
09:42 348.00 348.00 348.00 348.00 0.2K
09:43 348.80 348.80 348.80 348.80 0.0K
09:44 348.80 348.80 348.80 348.80 0.1K
09:45 348.80 348.80 347.70 347.70 1.2K
09:46 347.45 347.45 347.00 347.00 1.5K
09:47 347.25 347.40 347.25 347.25 0.4K
09:48 346.80 347.20 346.55 347.20 0.6K
09:49 346.35 346.35 346.25 346.25 0.1K
09:50 346.00 346.00 346.00 346.00 0.1K
09:51 346.00 346.50 345.40 346.50 0.7K
09:52 346.40 346.40 346.40 346.40 0.0K
09:53 345.95 345.95 345.95 345.95 0.0K
09:54 345.70 345.85 345.70 345.85 0.1K
09:55 345.90 346.10 345.90 346.00 0.0K
09:56 345.95 345.95 345.60 345.60 0.0K
09:57 345.60 345.95 345.60 345.95 0.0K
09:58 345.60 345.60 345.30 345.60 1.2K
09:59 345.00 345.00 343.40 344.70 1.7K
10:00 344.15 344.20 344.15 344.20 0.0K
10:01 344.20 344.35 344.20 344.35 0.3K
10:03 344.35 344.70 344.35 344.70 0.0K
10:05 344.70 344.70 344.05 344.05 0.1K
10:06 344.05 344.35 344.00 344.35 0.2K
10:08 344.00 344.00 343.75 343.75 0.2K
10:09 344.00 344.40 344.00 344.00 0.4K
10:10 344.00 344.00 344.00 344.00 0.2K
10:11 343.20 344.25 343.20 344.25 1.6K
10:12 344.25 344.35 344.25 344.35 0.1K
10:13 343.80 343.80 343.55 343.55 0.4K
10:14 344.40 345.80 344.40 345.80 0.3K
10:15 346.05 346.05 346.05 346.05 0.5K
10:16 348.40 348.40 346.50 346.50 3.3K
10:17 347.20 347.20 346.90 346.90 0.1K
10:18 346.50 347.45 346.50 347.45 1.3K
10:19 347.20 347.20 347.20 347.20 0.0K
10:20 346.45 346.45 346.30 346.30 0.0K
10:21 346.90 346.90 346.90 346.90 0.2K
10:22 347.25 347.25 347.25 347.25 0.0K
10:23 347.25 347.25 346.25 346.25 0.1K
10:25 346.20 346.20 346.20 346.20 0.0K
10:26 346.25 346.25 346.20 346.20 0.0K
10:27 346.05 346.05 346.05 346.05 0.0K
10:28 347.00 347.00 347.00 347.00 0.5K
10:29 347.45 347.45 346.85 346.85 0.3K
10:30 347.30 347.30 347.05 347.05 0.0K
10:31 347.00 347.00 346.25 346.25 0.2K
10:32 346.05 346.05 346.00 346.00 0.0K
10:34 346.10 346.40 346.10 346.40 0.0K
10:36 346.40 346.40 346.10 346.35 0.0K
10:38 346.35 346.35 346.35 346.35 0.0K
10:39 345.35 345.35 345.35 345.35 0.8K
10:41 345.35 345.35 345.35 345.35 0.0K
10:42 346.40 346.40 346.30 346.30 2.0K
10:43 345.95 346.70 345.95 346.70 0.1K
10:44 346.35 346.35 346.35 346.35 0.0K
10:45 346.70 346.70 346.70 346.70 0.2K
10:47 346.80 346.80 346.80 346.80 0.0K
10:48 346.75 347.20 346.75 347.20 0.0K
10:49 346.40 346.40 346.40 346.40 0.4K
10:51 346.35 346.80 346.35 346.80 0.1K
10:52 346.80 346.80 346.35 346.35 0.2K
10:53 345.50 345.80 345.50 345.80 0.1K
10:55 346.40 346.40 346.40 346.40 0.0K
10:57 346.15 346.15 346.15 346.15 0.0K
10:59 346.00 346.10 346.00 346.10 0.2K
11:01 346.95 348.00 346.95 348.00 0.3K
11:02 348.10 348.75 348.10 348.35 0.6K
11:03 349.00 350.35 349.00 350.35 0.9K
11:04 350.35 350.35 349.65 349.65 0.9K
11:06 349.60 350.00 349.40 350.00 0.3K
11:07 349.40 349.40 348.60 348.60 1.6K
11:08 351.00 351.30 349.75 349.75 3.9K
11:09 349.75 349.75 349.75 349.75 0.3K
11:10 349.75 349.75 349.15 349.15 0.8K
11:11 349.10 349.10 348.75 348.75 0.0K
11:13 348.80 348.85 348.80 348.85 0.1K
11:14 348.85 348.85 348.75 348.75 0.0K
11:16 347.65 347.65 347.65 347.65 0.9K
11:17 348.00 348.00 348.00 348.00 0.0K
11:18 347.80 348.00 347.80 347.80 0.1K
11:19 348.30 348.30 348.30 348.30 0.2K
11:20 349.30 349.30 349.30 349.30 0.2K
11:21 349.25 349.25 349.25 349.25 0.0K
11:22 348.60 348.60 348.60 348.60 0.0K
11:23 348.00 348.00 348.00 348.00 1.1K
11:25 348.05 348.05 348.05 348.05 0.0K
11:26 348.60 348.60 348.60 348.60 0.0K
11:27 348.90 348.90 348.60 348.60 0.1K
11:29 349.05 349.30 349.05 349.30 1.0K
11:30 349.30 349.30 349.25 349.25 0.2K
11:31 349.25 349.70 349.25 349.70 0.1K
11:34 349.60 349.60 349.60 349.60 0.0K
11:35 349.60 349.60 349.20 349.20 0.2K
11:37 349.30 349.75 349.30 349.75 0.8K
11:39 349.70 349.70 349.70 349.70 0.0K
11:40 349.10 349.10 348.70 348.70 0.0K
11:42 348.65 348.65 348.00 348.00 0.1K
11:43 348.15 348.15 348.15 348.15 0.0K
11:44 348.40 348.40 348.40 348.40 0.0K
11:48 348.40 348.40 348.40 348.40 0.0K
11:49 348.40 348.40 347.60 347.60 0.4K
11:51 347.65 348.10 347.65 348.10 0.1K
11:52 347.95 348.00 347.95 348.00 0.0K
11:53 348.60 348.60 348.55 348.55 0.1K
11:55 348.55 348.55 348.05 348.05 0.0K
11:56 347.70 347.70 347.70 347.70 0.1K
11:57 347.60 348.00 347.60 348.00 0.1K
11:58 348.00 348.00 347.55 347.55 0.1K
12:01 347.40 347.40 347.40 347.40 0.0K
12:02 347.30 347.35 347.30 347.35 2.9K
12:05 347.35 348.05 347.35 348.05 0.2K
12:07 348.70 348.70 348.20 348.20 0.0K
12:08 348.55 348.55 348.55 348.55 0.0K
12:10 348.55 348.55 348.20 348.20 0.1K
12:14 348.20 348.20 348.20 348.20 0.0K
12:15 348.20 348.20 348.20 348.20 0.0K
12:16 347.85 347.85 347.60 347.60 0.3K
12:17 347.65 347.65 347.40 347.40 0.1K
12:18 347.30 347.30 347.30 347.30 0.0K
12:19 347.30 347.30 347.30 347.30 0.0K
12:20 347.00 347.00 345.30 345.30 2.8K
12:21 346.05 346.05 345.40 345.40 0.0K
12:22 345.90 346.00 345.40 345.80 0.2K
12:25 345.90 346.25 345.90 346.25 0.0K
12:28 346.45 346.45 346.45 346.45 0.0K
12:30 346.45 346.45 346.45 346.45 0.0K
12:31 346.05 346.05 346.05 346.05 0.2K
12:32 346.05 346.05 346.05 346.05 0.0K
12:33 346.40 346.40 346.40 346.40 0.0K
12:36 346.80 346.80 346.80 346.80 0.1K
12:40 347.50 347.50 346.90 346.90 0.1K
12:41 347.50 347.50 347.05 347.05 1.0K
12:42 346.55 346.55 346.55 346.55 0.0K
12:43 346.95 346.95 346.95 346.95 0.0K
12:44 346.95 346.95 346.95 346.95 0.1K
12:47 347.50 347.70 347.10 347.70 0.1K
12:49 347.65 347.65 347.55 347.55 0.0K
12:52 347.70 347.85 347.35 347.35 0.1K
12:58 347.10 347.10 347.10 347.10 0.1K
13:01 347.40 347.40 347.40 347.40 0.0K
13:11 347.40 347.40 347.40 347.40 0.0K
13:14 347.05 347.05 347.05 347.05 0.1K
13:15 347.00 347.00 347.00 347.00 0.3K
13:16 346.45 346.45 346.05 346.05 0.4K
13:18 346.35 346.35 345.95 345.95 1.4K
13:19 346.10 346.45 346.10 346.40 0.4K
13:20 346.40 346.45 346.35 346.45 0.1K
13:26 346.80 346.80 346.80 346.80 0.0K
13:28 346.95 347.20 346.95 347.20 0.1K
13:29 346.75 346.75 346.75 346.75 0.0K
13:30 346.75 346.75 346.75 346.75 0.1K
13:31 346.50 346.50 346.50 346.50 0.0K
13:32 346.50 347.15 346.50 347.15 0.3K
13:34 346.65 346.65 346.65 346.65 0.0K
13:36 346.40 346.40 346.40 346.40 0.1K
13:37 346.30 346.60 346.05 346.05 0.1K
13:38 346.80 346.80 346.70 346.70 0.2K
13:40 346.70 346.70 346.70 346.70 0.0K
13:41 347.25 347.25 347.25 347.25 0.1K
13:42 347.20 347.20 347.20 347.20 0.0K
13:43 347.40 347.40 347.40 347.40 0.1K
13:44 347.40 347.40 347.40 347.40 0.0K
13:45 347.40 347.40 347.40 347.40 0.0K
13:46 347.40 347.40 347.00 347.00 0.0K
13:47 346.85 346.85 346.85 346.85 0.0K
13:48 347.25 347.25 347.25 347.25 0.0K
13:50 347.40 347.65 346.65 346.65 0.5K
13:54 346.80 346.80 346.50 346.50 0.2K
13:55 346.50 346.80 346.50 346.80 0.0K
13:57 346.45 346.45 346.45 346.45 0.0K
13:58 346.25 346.25 346.25 346.25 0.0K
14:01 346.80 346.80 346.60 346.60 0.2K
14:02 346.65 346.65 346.25 346.25 0.1K
14:03 346.25 346.25 346.25 346.25 0.0K
14:04 346.85 346.85 346.85 346.85 0.0K
14:05 346.55 346.55 346.55 346.55 1.0K
14:06 346.30 346.30 346.30 346.30 0.0K
14:07 347.00 347.00 347.00 347.00 0.2K
14:09 347.35 347.35 347.35 347.35 0.0K
14:11 347.25 347.25 347.25 347.25 0.0K
14:14 347.00 347.00 347.00 347.00 0.0K
14:22 346.55 346.55 346.55 346.55 0.3K
14:23 346.30 346.30 346.30 346.30 0.1K
14:25 346.80 347.25 346.80 347.25 0.0K
14:26 346.40 346.40 346.40 346.40 0.0K
14:27 346.75 346.75 346.75 346.75 0.0K
14:28 345.50 345.50 344.90 344.90 3.2K
14:29 345.00 345.00 345.00 345.00 0.0K
14:30 345.00 345.25 345.00 345.20 0.0K
14:31 345.40 345.75 345.40 345.75 0.1K
14:32 345.75 345.75 345.75 345.75 0.0K
14:34 345.95 345.95 345.90 345.90 0.1K
14:35 345.90 345.90 345.90 345.90 0.2K
14:36 345.20 345.20 345.20 345.20 0.0K
14:37 345.60 345.65 345.20 345.20 0.1K
14:38 345.65 345.65 345.20 345.20 0.0K
14:39 345.65 345.65 345.65 345.65 0.0K
14:40 345.65 345.70 345.65 345.70 0.0K
14:44 345.10 345.20 345.10 345.20 0.3K
14:45 345.00 345.00 344.65 344.95 0.0K
14:46 345.10 345.10 345.10 345.10 0.1K
14:47 344.70 344.70 344.60 344.60 0.3K
14:48 344.30 344.60 344.30 344.60 0.2K
14:49 344.30 344.60 344.05 344.05 0.3K
14:50 344.55 344.55 344.55 344.55 0.0K
14:51 345.00 345.00 345.00 345.00 0.1K
14:52 344.80 344.80 344.80 344.80 0.0K
14:53 345.00 345.05 345.00 345.05 0.1K
14:54 344.95 344.95 344.45 344.45 0.1K
14:55 344.45 344.45 344.45 344.45 0.0K
14:56 344.45 344.70 344.45 344.70 0.3K
14:58 344.75 344.95 344.75 344.95 0.1K
14:59 344.95 344.95 344.95 344.95 0.4K
15:00 345.05 345.15 345.05 345.15 0.2K
15:01 344.75 344.75 344.15 344.15 0.5K
15:02 344.60 344.60 344.60 344.60 0.1K
15:03 344.45 344.45 344.45 344.45 0.0K
15:04 344.40 344.50 344.10 344.10 2.4K
15:06 344.10 344.50 344.10 344.50 0.1K
15:07 344.10 344.10 344.10 344.10 0.1K
15:08 344.60 344.60 344.50 344.50 0.3K
15:09 344.45 344.45 344.35 344.35 0.1K
15:10 344.75 344.80 344.75 344.80 0.3K
15:11 344.30 344.30 344.30 344.30 0.0K
15:12 344.25 344.40 344.25 344.40 0.6K
15:14 344.25 344.50 344.25 344.50 0.1K
15:15 344.40 344.40 343.90 343.90 1.1K
15:16 343.60 344.15 343.60 344.10 0.7K
15:17 344.20 344.40 344.20 344.40 0.5K
15:18 344.40 344.40 343.60 343.60 0.7K
15:19 343.60 343.95 343.60 343.95 0.2K
15:20 343.95 343.95 343.25 343.50 1.5K
15:21 343.60 343.60 343.60 343.60 0.2K
15:22 343.70 343.70 343.50 343.55 0.2K
15:23 343.55 343.85 343.55 343.85 1.1K
15:24 344.05 344.35 344.05 344.15 0.3K
15:25 344.10 344.35 344.10 344.35 0.5K
15:26 344.35 344.35 344.20 344.20 0.6K
15:27 344.20 344.20 343.40 343.40 0.8K
15:28 344.00 344.20 343.25 343.25 1.0K
15:29 343.30 344.20 343.25 344.00 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据