Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
433.55
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 257.25 257.25 257.25 257.25 0.2K
09:15 257.75 261.20 257.75 259.80 1.4K
09:16 260.80 260.80 260.80 260.80 0.4K
09:17 260.35 262.05 260.35 261.80 0.2K
09:18 261.60 261.65 261.60 261.65 0.2K
09:19 261.10 261.95 260.80 260.80 0.6K
09:20 261.50 262.20 261.50 262.20 0.8K
09:21 262.25 262.30 262.25 262.30 0.1K
09:22 261.65 262.10 261.65 261.65 0.3K
09:23 261.55 261.55 260.90 261.00 0.2K
09:24 261.25 261.30 261.25 261.30 0.0K
09:25 261.50 262.45 261.50 261.60 0.7K
09:26 261.00 261.20 260.00 260.00 2.4K
09:27 260.00 260.00 260.00 260.00 1.1K
09:28 260.00 260.70 260.00 260.70 2.7K
09:29 260.85 260.90 260.00 260.90 0.9K
09:30 261.10 261.10 260.80 260.80 0.3K
09:31 260.60 261.00 260.00 260.00 0.2K
09:32 260.95 260.95 260.80 260.80 0.3K
09:33 260.95 261.05 260.65 260.65 0.7K
09:34 260.00 260.00 260.00 260.00 0.0K
09:35 260.00 260.00 260.00 260.00 1.0K
09:36 261.85 265.00 261.85 265.00 17.0K
09:37 265.00 265.00 264.05 265.00 0.7K
09:38 265.00 265.05 264.20 265.00 0.8K
09:39 265.00 265.00 264.05 264.95 5.9K
09:40 265.25 265.25 264.85 265.00 2.8K
09:41 265.00 265.25 265.00 265.00 0.6K
09:42 265.00 265.00 265.00 265.00 3.3K
09:43 265.00 265.00 264.85 265.00 7.0K
09:44 265.00 265.00 265.00 265.00 2.5K
09:45 265.00 265.00 265.00 265.00 3.2K
09:46 265.00 265.00 265.00 265.00 1.4K
09:47 265.00 265.00 265.00 265.00 3.0K
09:48 264.50 264.50 264.20 264.20 0.7K
09:49 263.20 263.20 262.60 262.70 1.1K
09:50 262.00 263.00 262.00 263.00 2.0K
09:51 263.95 263.95 263.95 263.95 0.0K
09:52 263.65 263.95 263.65 263.95 0.2K
09:53 264.20 264.30 264.20 264.25 0.7K
09:56 265.00 265.50 265.00 265.50 1.6K
09:57 265.15 265.15 265.15 265.15 0.4K
09:58 265.60 265.60 265.60 265.60 3.1K
09:59 265.55 265.55 265.30 265.30 0.1K
10:00 265.25 265.25 265.00 265.00 2.5K
10:01 265.20 265.85 265.20 265.40 0.5K
10:02 265.60 265.60 265.00 265.00 1.1K
10:03 265.00 265.00 265.00 265.00 0.3K
10:04 265.40 266.20 265.05 266.20 1.2K
10:05 266.00 266.40 266.00 266.40 0.0K
10:06 266.40 266.85 266.40 266.85 0.8K
10:07 266.85 267.90 266.85 267.90 0.4K
10:08 267.65 267.65 266.80 266.80 0.4K
10:09 267.30 267.30 267.30 267.30 0.0K
10:10 266.55 266.55 265.75 265.75 6.2K
10:11 265.90 266.00 265.30 265.30 0.4K
10:12 265.50 265.50 265.50 265.50 0.0K
10:13 265.15 265.75 265.15 265.75 0.2K
10:14 265.75 265.75 265.75 265.75 0.0K
10:15 265.00 265.00 265.00 265.00 0.0K
10:16 265.35 265.35 265.35 265.35 0.2K
10:18 265.05 265.75 265.05 265.75 0.3K
10:19 265.20 265.20 265.20 265.20 0.2K
10:20 265.20 265.20 265.20 265.20 0.2K
10:21 265.20 265.20 265.20 265.20 0.1K
10:22 265.45 265.45 265.45 265.45 0.0K
10:23 265.10 265.55 265.10 265.55 0.1K
10:24 265.80 266.20 265.80 266.20 0.5K
10:25 268.25 270.60 268.25 270.60 10.1K
10:26 271.00 271.00 270.00 270.00 1.1K
10:27 270.55 270.55 270.00 270.00 0.9K
10:28 270.10 270.55 270.00 270.45 1.0K
10:29 270.45 270.45 269.40 269.40 3.9K
10:30 270.25 270.25 269.90 270.00 1.7K
10:32 270.35 270.35 270.35 270.35 0.1K
10:33 270.50 270.50 270.50 270.50 0.3K
10:34 270.60 270.60 270.60 270.60 0.0K
10:35 270.60 271.00 270.60 271.00 0.6K
10:36 270.80 271.15 270.80 271.15 0.0K
10:37 271.05 271.05 271.05 271.05 0.0K
10:38 271.25 272.00 271.25 272.00 0.7K
10:39 272.00 272.00 271.45 271.45 0.1K
10:40 271.45 271.85 269.95 270.30 1.6K
10:41 270.50 270.50 270.50 270.50 0.0K
10:42 271.05 271.15 270.80 271.05 0.3K
10:43 271.05 271.05 271.00 271.00 0.2K
10:44 271.00 271.00 270.65 270.65 0.0K
10:45 270.95 271.00 270.55 270.70 0.6K
10:46 271.00 271.05 270.95 271.05 1.7K
10:47 270.90 271.10 270.80 270.80 0.1K
10:48 270.50 270.75 270.50 270.75 0.1K
10:49 270.75 270.75 270.15 270.30 0.5K
10:50 270.25 270.30 270.15 270.15 0.6K
10:51 270.70 271.00 270.70 271.00 0.2K
10:52 271.00 271.20 271.00 271.20 0.0K
10:53 271.50 271.50 271.50 271.50 0.1K
10:55 271.05 271.05 271.00 271.00 0.1K
10:56 270.45 270.50 270.45 270.50 0.3K
10:57 270.50 270.50 270.05 270.15 0.5K
10:58 270.10 270.10 270.10 270.10 0.1K
10:59 270.10 270.30 270.10 270.30 0.0K
11:00 270.45 270.50 269.95 269.95 3.2K
11:01 269.95 271.00 269.95 271.00 3.4K
11:04 270.30 270.30 270.30 270.30 0.1K
11:06 270.25 270.55 270.00 270.00 6.3K
11:07 270.35 270.35 270.35 270.35 0.2K
11:08 270.25 270.25 270.25 270.25 0.0K
11:09 270.10 270.10 270.10 270.10 0.5K
11:10 270.35 270.35 270.35 270.35 0.0K
11:11 270.05 270.05 270.05 270.05 0.1K
11:12 270.60 270.85 270.60 270.85 0.2K
11:13 270.35 270.35 270.35 270.35 0.2K
11:14 270.40 270.95 270.40 270.95 0.3K
11:15 270.45 270.45 270.00 270.00 0.2K
11:16 270.05 270.05 270.00 270.00 0.3K
11:17 270.05 270.55 270.05 270.55 0.1K
11:18 270.40 270.40 270.30 270.30 0.2K
11:19 270.75 270.75 270.15 270.15 0.1K
11:20 270.10 270.15 270.10 270.15 0.1K
11:22 270.30 270.30 270.30 270.30 0.1K
11:23 270.30 270.30 270.30 270.30 0.1K
11:24 270.20 270.30 270.20 270.30 0.1K
11:25 270.30 270.30 270.00 270.00 0.1K
11:26 270.30 270.30 270.05 270.05 0.1K
11:27 270.05 270.05 270.00 270.00 0.1K
11:28 270.20 270.25 270.05 270.05 0.1K
11:29 270.65 270.90 270.55 270.55 0.2K
11:30 270.80 270.80 270.80 270.80 0.0K
11:31 270.40 270.40 270.15 270.15 0.0K
11:32 270.65 270.65 270.65 270.65 0.1K
11:33 270.70 270.70 270.70 270.70 1.0K
11:34 271.20 271.20 271.20 271.20 1.3K
11:35 270.55 270.70 270.55 270.70 0.4K
11:37 270.45 270.45 270.45 270.45 0.0K
11:38 270.70 270.70 270.45 270.45 0.2K
11:41 270.55 270.80 270.55 270.80 0.1K
11:42 270.85 270.85 270.85 270.85 0.2K
11:44 271.15 271.15 270.55 270.55 1.2K
11:45 270.60 270.60 269.95 270.00 18.1K
11:46 269.35 269.35 268.80 268.95 0.8K
11:47 268.55 268.55 268.55 268.55 0.4K
11:48 268.50 268.50 268.30 268.35 0.6K
11:49 268.35 268.40 268.35 268.40 0.3K
11:51 268.90 268.90 267.60 267.60 1.1K
11:52 267.35 267.35 267.20 267.20 0.7K
11:53 266.60 267.20 266.60 267.20 0.4K
11:54 267.45 267.45 267.45 267.45 0.0K
11:55 267.75 267.75 267.75 267.75 0.1K
11:56 268.10 268.10 268.10 268.10 0.0K
11:57 268.05 268.05 268.05 268.05 1.0K
11:59 267.65 267.65 267.65 267.65 0.2K
12:00 268.00 268.60 268.00 268.60 0.1K
12:01 268.60 268.60 268.60 268.60 0.1K
12:02 268.25 268.60 268.25 268.60 0.3K
12:03 268.90 268.90 268.75 268.75 0.2K
12:06 268.45 268.45 268.45 268.45 3.1K
12:07 268.00 268.20 268.00 268.20 3.6K
12:08 268.20 268.20 268.20 268.20 0.7K
12:10 268.40 268.60 268.40 268.60 0.3K
12:11 268.60 268.60 268.60 268.60 0.1K
12:12 268.60 268.60 268.60 268.60 0.0K
12:15 268.60 268.60 268.60 268.60 0.1K
12:18 268.60 268.60 268.60 268.60 0.0K
12:20 268.60 268.60 268.60 268.60 0.2K
12:21 268.65 268.65 268.60 268.60 0.0K
12:22 268.60 268.60 268.60 268.60 0.6K
12:23 268.60 268.60 268.60 268.60 0.2K
12:24 268.60 268.60 268.60 268.60 0.3K
12:26 268.60 268.60 268.60 268.60 0.0K
12:27 268.65 268.75 268.65 268.75 0.2K
12:28 268.95 269.50 268.95 269.50 1.3K
12:29 269.55 269.55 269.50 269.50 1.1K
12:30 269.95 269.95 269.95 269.95 4.2K
12:31 269.65 269.65 269.65 269.65 0.0K
12:32 269.65 269.65 269.65 269.65 0.0K
12:33 269.65 269.65 269.65 269.65 0.2K
12:34 269.65 269.65 269.65 269.65 4.0K
12:35 269.95 269.95 269.95 269.95 0.0K
12:36 269.80 269.80 269.80 269.80 3.2K
12:37 269.80 269.80 269.80 269.80 0.8K
12:40 269.80 269.80 269.80 269.80 0.0K
12:42 269.80 269.80 269.80 269.80 0.0K
12:44 269.65 269.65 269.40 269.40 3.3K
12:45 269.00 269.00 269.00 269.00 2.5K
12:47 268.90 268.90 268.90 268.90 0.1K
12:48 268.75 269.35 268.75 269.35 0.1K
12:49 269.40 269.40 269.40 269.40 0.0K
12:50 269.40 269.40 269.40 269.40 0.0K
12:51 269.40 269.70 269.35 269.70 0.3K
12:53 270.00 270.00 270.00 270.00 0.2K
12:54 269.70 269.70 269.70 269.70 1.2K
12:55 269.70 269.70 269.15 269.15 0.7K
12:57 269.15 269.15 269.15 269.15 0.3K
12:58 269.60 269.60 269.60 269.60 0.1K
13:01 269.80 269.80 269.80 269.80 0.4K
13:02 269.50 269.50 269.50 269.50 0.0K
13:04 269.55 269.55 269.55 269.55 0.1K
13:06 269.55 269.55 269.55 269.55 0.2K
13:07 269.55 269.55 269.55 269.55 0.1K
13:08 269.55 269.95 269.55 269.95 0.2K
13:11 269.55 269.65 269.55 269.60 0.1K
13:13 269.60 269.60 269.60 269.60 0.1K
13:14 269.55 269.55 269.55 269.55 0.3K
13:15 269.70 269.70 269.70 269.70 0.0K
13:17 269.90 270.00 269.90 270.00 0.3K
13:19 270.50 270.50 270.50 270.50 0.0K
13:22 270.05 270.05 270.05 270.05 0.0K
13:23 270.00 270.30 270.00 270.30 0.0K
13:24 270.00 270.00 270.00 270.00 0.1K
13:26 270.05 270.45 270.05 270.45 0.3K
13:28 270.15 270.15 270.15 270.15 0.0K
13:30 270.00 270.75 270.00 270.75 3.4K
13:33 271.00 271.00 271.00 271.00 0.0K
13:34 270.40 270.40 270.40 270.40 0.0K
13:35 270.60 270.60 270.60 270.60 0.0K
13:36 270.30 270.30 270.30 270.30 0.2K
13:38 270.25 270.25 270.20 270.20 0.0K
13:39 270.20 270.20 270.20 270.20 0.2K
13:40 270.05 270.05 270.05 270.05 0.0K
13:41 270.20 270.20 270.10 270.10 0.1K
13:42 270.10 270.20 270.10 270.20 0.0K
13:45 270.05 270.05 270.05 270.05 0.0K
13:46 270.20 270.50 270.20 270.30 0.1K
13:47 270.55 270.55 270.30 270.30 0.2K
13:48 270.00 270.00 270.00 270.00 3.6K
13:49 270.15 270.20 270.15 270.20 0.4K
13:50 270.40 270.40 270.40 270.40 0.0K
13:54 270.40 270.40 270.40 270.40 0.1K
13:55 270.40 270.40 270.40 270.40 0.0K
13:56 270.55 270.55 270.55 270.55 0.1K
13:59 270.65 270.65 270.65 270.65 0.0K
14:03 270.65 270.65 270.55 270.55 0.1K
14:04 270.30 270.35 270.30 270.35 0.1K
14:05 270.35 271.15 270.35 271.15 0.4K
14:09 271.00 271.00 270.75 270.75 0.1K
14:12 270.85 270.85 270.85 270.85 0.0K
14:13 270.80 270.80 270.80 270.80 0.1K
14:14 270.45 270.45 270.45 270.45 0.0K
14:15 270.60 270.60 270.60 270.60 0.1K
14:17 270.75 270.75 270.75 270.75 0.0K
14:20 270.80 270.85 270.80 270.85 0.8K
14:22 270.75 270.75 270.75 270.75 0.0K
14:23 271.45 271.45 271.45 271.45 0.4K
14:24 271.40 271.40 271.00 271.00 0.1K
14:26 270.80 271.20 270.80 271.20 0.6K
14:27 271.20 271.20 271.20 271.20 0.0K
14:28 271.70 271.70 271.70 271.70 0.1K
14:29 271.80 271.80 271.40 271.40 2.0K
14:31 271.00 271.00 271.00 271.00 0.1K
14:33 271.15 271.40 271.15 271.40 0.2K
14:34 271.50 271.50 271.05 271.05 0.8K
14:35 270.95 270.95 270.95 270.95 0.0K
14:36 271.25 271.25 270.95 270.95 0.1K
14:37 270.90 271.40 270.90 271.40 0.0K
14:38 270.75 271.20 270.75 271.20 0.2K
14:39 270.75 271.00 270.75 271.00 0.1K
14:41 271.25 271.25 271.25 271.25 0.2K
14:42 272.00 272.05 272.00 272.05 1.9K
14:44 271.70 273.00 271.70 273.00 2.3K
14:45 272.40 273.25 272.40 273.25 2.2K
14:46 273.30 273.30 273.30 273.30 0.0K
14:48 272.75 273.75 272.75 273.75 1.5K
14:49 273.50 273.50 273.40 273.40 0.0K
14:51 273.35 273.40 273.35 273.40 0.0K
14:52 273.70 273.70 273.70 273.70 0.0K
14:53 273.70 273.70 273.70 273.70 0.0K
14:55 273.05 273.45 273.05 273.45 0.1K
14:56 273.50 273.50 273.50 273.50 0.1K
14:57 273.15 273.15 273.15 273.15 1.0K
14:58 273.30 273.30 273.30 273.30 0.0K
14:59 273.50 273.50 273.45 273.45 0.1K
15:00 273.70 273.70 273.70 273.70 0.0K
15:01 274.00 274.00 273.90 273.90 0.4K
15:02 272.40 272.40 272.35 272.35 5.3K
15:03 272.90 272.90 272.90 272.90 0.1K
15:05 272.85 272.85 272.85 272.85 0.4K
15:06 272.70 272.70 272.70 272.70 0.2K
15:07 272.65 272.70 272.65 272.70 0.5K
15:08 272.65 272.65 272.65 272.65 0.0K
15:09 272.65 272.65 272.65 272.65 0.0K
15:10 272.20 272.60 272.20 272.60 0.2K
15:11 272.00 272.00 270.90 271.60 1.0K
15:12 271.50 271.70 271.35 271.35 0.1K
15:13 271.70 271.85 271.15 271.15 0.5K
15:14 271.40 271.40 271.40 271.40 0.6K
15:15 271.40 271.55 270.85 270.85 2.0K
15:16 271.00 271.00 270.95 270.95 0.1K
15:17 270.50 271.00 270.45 271.00 0.9K
15:18 270.40 270.90 270.20 270.20 6.0K
15:19 270.20 270.20 270.00 270.00 2.7K
15:20 270.00 270.30 270.00 270.30 0.4K
15:21 270.00 270.30 270.00 270.30 0.2K
15:22 270.30 270.30 270.30 270.30 0.5K
15:23 270.30 270.30 270.00 270.00 0.5K
15:24 270.00 270.30 270.00 270.30 1.1K
15:25 270.40 270.40 270.00 270.00 0.3K
15:26 270.15 270.25 270.15 270.25 0.1K
15:27 270.25 272.55 270.00 272.00 3.4K
15:28 271.00 271.70 270.00 270.00 2.5K
15:29 270.00 270.80 270.00 270.80 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据