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
09:07 320.00 320.00 320.00 320.00 0.3K
09:15 323.00 323.85 322.65 322.65 1.7K
09:16 321.05 321.45 321.05 321.45 1.0K
09:17 322.70 322.70 322.70 322.70 0.8K
09:18 321.00 321.00 321.00 321.00 0.6K
09:19 321.00 321.00 321.00 321.00 0.4K
09:20 321.95 321.95 321.35 321.35 0.6K
09:21 321.15 321.25 321.15 321.25 0.0K
09:22 321.10 321.10 321.10 321.10 0.3K
09:24 320.95 321.15 320.60 320.60 0.4K
09:25 319.75 319.75 318.80 319.30 0.6K
09:26 319.75 319.75 319.55 319.55 0.2K
09:27 319.05 319.05 319.05 319.05 0.0K
09:28 318.05 318.05 318.05 318.05 1.0K
09:29 316.95 317.85 316.95 317.70 1.7K
09:30 317.10 317.55 317.10 317.55 0.6K
09:31 318.20 318.20 316.80 316.80 0.5K
09:32 317.70 318.05 317.70 318.05 0.1K
09:33 318.05 318.35 317.30 318.35 0.9K
09:34 318.60 318.60 318.00 318.50 1.2K
09:35 318.60 319.45 318.60 319.45 0.3K
09:37 318.75 319.95 318.75 319.95 0.4K
09:38 319.70 319.70 318.75 318.75 0.2K
09:39 318.25 318.25 318.25 318.25 0.2K
09:40 318.35 318.35 318.35 318.35 0.0K
09:41 317.25 318.60 317.25 318.60 2.3K
09:42 318.30 318.30 318.30 318.30 0.0K
09:43 318.50 318.50 318.50 318.50 0.0K
09:44 318.10 318.35 318.10 318.35 0.2K
09:48 318.50 318.70 318.40 318.70 0.1K
09:49 319.50 319.50 319.50 319.50 0.1K
09:50 319.65 319.65 319.00 319.00 0.0K
09:51 319.20 319.20 319.20 319.20 0.0K
09:52 319.15 319.15 319.15 319.15 0.0K
09:53 319.15 319.15 319.15 319.15 0.1K
09:55 319.05 319.15 319.05 319.15 0.5K
09:56 319.85 319.85 319.85 319.85 1.0K
09:57 319.30 319.30 319.30 319.30 0.1K
09:58 319.05 319.05 318.55 318.55 0.2K
10:00 318.20 318.20 318.20 318.20 0.1K
10:01 318.00 318.15 317.70 317.95 0.2K
10:02 318.05 318.25 318.05 318.25 0.1K
10:03 318.20 318.20 318.20 318.20 0.1K
10:04 318.25 318.65 318.25 318.65 0.2K
10:05 318.65 318.65 318.65 318.65 0.1K
10:07 318.70 318.70 318.70 318.70 0.0K
10:08 318.65 318.65 318.65 318.65 0.2K
10:09 318.80 320.00 318.80 320.00 0.2K
10:10 320.60 320.90 320.60 320.90 1.0K
10:11 321.80 321.80 320.00 320.00 1.1K
10:12 320.00 320.00 320.00 320.00 0.6K
10:13 320.00 320.00 320.00 320.00 0.2K
10:14 320.00 320.00 320.00 320.00 0.0K
10:15 320.15 320.15 320.15 320.15 0.0K
10:16 320.45 320.45 320.45 320.45 0.0K
10:17 320.80 320.80 320.80 320.80 0.0K
10:18 321.00 321.00 321.00 321.00 0.0K
10:19 321.20 321.20 321.20 321.20 0.5K
10:20 320.85 320.85 320.85 320.85 0.0K
10:21 320.95 320.95 320.95 320.95 0.0K
10:22 320.95 320.95 320.95 320.95 0.0K
10:25 321.30 321.30 320.95 320.95 0.2K
10:27 321.35 321.35 321.35 321.35 0.5K
10:29 321.10 321.10 321.10 321.10 0.0K
10:30 321.05 321.05 321.05 321.05 0.1K
10:31 321.00 321.25 321.00 321.25 0.2K
10:32 321.25 321.25 321.25 321.25 0.0K
10:33 321.55 321.55 321.55 321.55 0.1K
10:34 321.55 321.55 321.55 321.55 0.0K
10:37 321.50 322.30 321.50 321.95 4.3K
10:40 321.50 321.50 321.50 321.50 0.1K
10:41 321.70 321.90 321.70 321.90 0.3K
10:42 321.85 321.85 321.85 321.85 0.2K
10:43 321.60 321.60 321.50 321.50 0.0K
10:44 321.05 321.05 320.70 320.85 0.6K
10:45 321.30 321.30 321.30 321.30 0.0K
10:48 321.25 321.25 321.25 321.25 0.0K
10:49 321.45 321.45 321.45 321.45 0.0K
10:53 320.50 320.50 320.30 320.30 0.1K
10:55 320.00 320.45 320.00 320.45 0.2K
10:57 320.60 320.60 320.60 320.60 0.0K
10:59 320.70 320.70 320.70 320.70 0.0K
11:03 320.95 321.45 320.95 321.00 0.3K
11:05 321.15 321.15 321.15 321.15 0.0K
11:06 320.65 320.65 320.60 320.60 0.0K
11:07 321.05 321.05 321.05 321.05 0.0K
11:08 321.35 321.35 321.30 321.30 0.1K
11:09 321.05 321.05 321.05 321.05 0.1K
11:10 321.00 321.00 321.00 321.00 0.1K
11:13 321.50 321.50 321.50 321.50 0.0K
11:14 321.50 321.50 321.50 321.50 0.0K
11:15 321.50 321.50 321.00 321.00 0.7K
11:18 321.25 321.25 321.25 321.25 0.0K
11:20 321.50 321.50 321.50 321.50 0.0K
11:21 321.65 321.65 321.65 321.65 0.0K
11:23 322.20 322.25 322.05 322.05 0.6K
11:24 322.65 322.65 322.65 322.65 0.1K
11:26 322.75 322.75 322.75 322.75 0.0K
11:27 322.95 322.95 322.95 322.95 0.0K
11:28 322.65 322.65 322.05 322.05 0.2K
11:29 322.05 322.05 322.05 322.05 0.0K
11:30 321.40 321.40 321.40 321.40 0.1K
11:31 321.85 321.85 321.85 321.85 0.0K
11:33 321.95 321.95 321.95 321.95 0.2K
11:34 321.40 321.40 321.40 321.40 0.1K
11:37 321.75 321.75 321.75 321.75 0.0K
11:38 321.70 322.00 321.70 322.00 0.0K
11:42 322.00 322.00 321.70 321.70 0.0K
11:43 321.70 321.70 321.70 321.70 0.1K
11:44 321.60 321.60 321.60 321.60 0.0K
11:47 321.60 321.60 321.60 321.60 0.1K
11:48 321.60 321.60 321.60 321.60 0.1K
11:51 321.40 321.40 321.00 321.00 0.6K
11:52 320.20 320.20 320.00 320.00 0.9K
11:53 320.20 320.20 319.95 319.95 0.1K
11:54 319.50 319.50 319.50 319.50 0.1K
11:55 319.55 319.55 319.55 319.55 0.0K
11:56 319.45 319.45 319.45 319.45 0.1K
11:57 319.80 319.80 319.80 319.80 0.0K
11:58 320.10 320.10 320.10 320.10 2.2K
11:59 320.10 320.10 320.10 320.10 0.0K
12:01 319.45 319.75 319.40 319.75 0.2K
12:02 319.75 319.75 319.75 319.75 0.0K
12:06 319.70 319.70 319.70 319.70 0.0K
12:08 319.70 319.70 319.70 319.70 0.0K
12:09 319.75 319.75 319.75 319.75 0.0K
12:12 319.80 319.80 319.80 319.80 0.0K
12:14 319.90 320.05 319.90 320.05 0.1K
12:15 320.10 320.10 320.10 320.10 0.0K
12:16 320.25 320.25 320.25 320.25 0.0K
12:18 320.00 320.00 319.70 319.70 0.1K
12:20 320.20 320.20 320.20 320.20 0.0K
12:22 319.80 319.80 319.80 319.80 0.2K
12:25 319.50 319.50 319.50 319.50 0.3K
12:27 319.80 319.80 319.80 319.80 0.0K
12:29 319.40 319.75 319.40 319.75 0.0K
12:35 319.40 319.50 319.40 319.50 0.2K
12:37 318.90 318.90 318.90 318.90 0.0K
12:38 318.60 318.90 318.50 318.50 0.1K
12:39 319.00 319.00 319.00 319.00 0.2K
12:43 319.30 319.45 319.30 319.45 0.0K
12:48 319.55 319.55 319.55 319.55 0.0K
12:49 319.55 319.55 319.55 319.55 0.0K
12:51 319.50 319.50 319.50 319.50 0.2K
12:53 319.10 319.10 318.55 318.55 0.8K
12:56 318.60 318.60 318.50 318.50 0.5K
12:57 318.95 318.95 318.95 318.95 0.0K
12:59 318.50 318.50 318.50 318.50 0.1K
13:01 318.95 318.95 318.95 318.95 0.0K
13:03 319.10 319.10 319.10 319.10 0.0K
13:06 319.10 319.10 319.10 319.10 0.0K
13:08 318.60 318.60 318.60 318.60 0.1K
13:09 319.05 319.05 319.05 319.05 0.0K
13:10 318.60 318.60 318.60 318.60 0.0K
13:12 319.05 319.05 319.05 319.05 0.0K
13:14 319.00 319.00 319.00 319.00 0.0K
13:15 319.15 319.15 319.15 319.15 0.1K
13:19 319.35 319.35 319.35 319.35 0.1K
13:20 319.70 319.70 319.70 319.70 0.3K
13:21 319.80 319.80 319.80 319.80 0.1K
13:23 319.25 319.25 319.05 319.05 0.9K
13:28 319.00 319.00 318.10 318.10 1.2K
13:29 318.30 318.30 318.30 318.30 0.0K
13:30 318.30 318.30 318.30 318.30 0.1K
13:33 318.30 318.30 318.30 318.30 0.0K
13:34 318.30 318.30 318.00 318.00 0.8K
13:37 317.55 318.05 317.55 318.05 0.1K
13:39 318.05 318.05 318.05 318.05 0.0K
13:40 318.00 318.10 318.00 318.10 0.3K
13:41 318.65 318.65 318.65 318.65 0.1K
13:42 318.90 318.90 318.90 318.90 0.4K
13:44 318.30 318.30 318.30 318.30 0.2K
13:46 318.80 318.80 318.00 318.00 0.7K
13:51 318.40 318.40 318.40 318.40 0.0K
13:53 318.40 318.40 318.40 318.40 0.1K
13:58 318.50 318.50 318.50 318.50 0.0K
13:59 318.55 318.55 318.55 318.55 0.0K
14:01 318.45 318.45 318.45 318.45 0.0K
14:03 318.35 318.35 318.35 318.35 0.0K
14:05 318.05 318.05 318.05 318.05 0.0K
14:08 317.85 317.85 317.00 317.00 0.4K
14:09 317.00 317.60 316.05 317.20 9.6K
14:11 316.90 316.90 316.35 316.35 0.0K
14:12 316.65 316.65 316.65 316.65 0.1K
14:13 316.60 316.60 316.60 316.60 0.4K
14:16 316.60 317.00 316.60 317.00 0.1K
14:17 317.15 317.30 317.15 317.30 0.3K
14:18 317.30 317.30 317.30 317.30 0.3K
14:19 317.00 317.00 317.00 317.00 0.0K
14:23 317.00 317.00 317.00 317.00 0.1K
14:25 317.00 317.00 317.00 317.00 0.0K
14:26 317.35 317.35 317.35 317.35 0.2K
14:29 317.30 317.30 317.30 317.30 0.4K
14:30 316.30 316.30 315.90 315.90 1.0K
14:31 315.90 315.90 315.60 315.85 0.1K
14:32 315.85 315.85 315.85 315.85 0.1K
14:34 316.00 316.00 316.00 316.00 0.2K
14:35 316.15 316.15 316.00 316.00 1.3K
14:36 316.25 316.25 316.25 316.25 0.0K
14:38 316.25 316.25 316.00 316.00 0.2K
14:39 315.65 315.90 315.65 315.90 0.1K
14:40 315.90 315.90 315.90 315.90 0.0K
14:44 315.85 315.85 315.85 315.85 0.0K
14:45 315.90 315.90 315.90 315.90 0.0K
14:46 315.60 315.70 315.60 315.70 0.8K
14:47 315.70 315.70 315.30 315.30 0.1K
14:48 315.20 315.20 315.20 315.20 0.1K
14:49 315.45 315.45 315.45 315.45 0.0K
14:50 315.45 315.45 315.45 315.45 0.0K
14:52 315.45 315.45 315.45 315.45 0.0K
14:53 315.20 315.45 315.10 315.45 0.3K
14:55 315.60 315.60 315.60 315.60 0.1K
14:56 315.70 315.70 315.70 315.70 0.1K
14:57 315.80 316.00 315.80 316.00 0.6K
14:59 315.85 315.85 315.85 315.85 0.1K
15:00 315.85 315.95 315.85 315.95 0.1K
15:01 315.95 315.95 315.95 315.95 0.1K
15:02 315.95 315.95 315.95 315.95 0.1K
15:03 315.85 315.85 315.85 315.85 0.2K
15:04 315.70 315.70 315.60 315.60 0.0K
15:05 315.60 315.60 315.45 315.45 0.0K
15:06 315.30 315.40 315.30 315.40 0.7K
15:07 315.70 315.70 315.70 315.70 0.0K
15:08 315.70 315.70 315.70 315.70 0.0K
15:09 315.70 316.50 315.55 316.50 1.2K
15:10 317.30 317.30 316.90 316.95 2.7K
15:11 316.45 316.45 316.15 316.15 0.0K
15:12 316.20 316.20 316.15 316.15 0.0K
15:13 316.80 316.80 316.25 316.25 0.2K
15:14 316.80 316.80 316.15 316.15 0.4K
15:15 315.50 316.15 315.50 315.75 0.8K
15:16 316.15 316.15 315.30 315.30 1.0K
15:17 316.05 316.05 315.75 316.00 0.3K
15:18 316.00 316.00 315.80 315.80 0.0K
15:19 315.75 315.75 315.75 315.75 0.1K
15:20 315.75 315.75 315.70 315.70 0.5K
15:21 315.35 315.35 314.80 314.85 2.6K
15:22 315.20 315.60 315.00 315.60 2.0K
15:23 315.60 316.05 315.45 315.50 0.1K
15:24 315.50 316.30 315.50 316.30 1.2K
15:25 316.15 316.15 315.35 315.35 0.5K
15:26 315.45 316.00 315.45 316.00 0.6K
15:27 316.60 317.00 316.20 316.20 0.8K
15:28 316.25 319.65 316.25 319.65 3.4K
15:29 317.45 319.00 316.25 316.25 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据