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
09:07 281.55 281.55 281.55 281.55 3.4K
09:15 282.00 289.90 282.00 289.90 8.6K
09:16 290.00 292.00 290.00 292.00 18.8K
09:17 293.15 295.45 292.95 294.90 15.0K
09:18 294.90 296.90 294.00 295.00 15.4K
09:19 296.75 300.00 293.10 293.95 37.7K
09:20 293.95 293.95 290.75 293.85 26.0K
09:21 292.40 293.50 292.40 293.05 26.5K
09:22 292.60 295.25 292.60 295.25 7.6K
09:23 295.80 297.65 295.30 297.50 18.2K
09:24 296.80 296.80 295.05 295.05 7.1K
09:25 294.80 294.95 292.90 293.20 12.3K
09:26 292.65 293.90 292.00 292.60 12.0K
09:27 293.60 296.50 293.55 296.50 11.2K
09:28 295.30 297.85 295.00 295.00 27.8K
09:29 295.00 296.50 293.45 295.95 8.8K
09:30 295.60 296.90 295.30 296.30 5.8K
09:31 294.95 296.00 294.05 296.00 8.9K
09:32 295.95 295.95 294.15 295.00 4.6K
09:33 295.00 295.65 295.00 295.65 6.9K
09:34 295.90 297.60 295.15 297.60 16.2K
09:35 297.45 297.45 296.45 296.65 8.3K
09:36 296.50 296.85 295.10 296.45 7.4K
09:37 296.45 296.45 295.35 295.35 4.4K
09:38 295.35 296.90 295.20 296.45 7.6K
09:39 296.25 297.20 295.95 297.20 6.5K
09:40 297.00 298.70 297.00 298.00 19.1K
09:41 298.00 298.00 296.05 297.05 17.7K
09:42 297.80 298.80 297.00 298.00 11.5K
09:43 298.45 298.45 297.20 297.35 15.8K
09:44 297.00 297.85 297.00 297.70 3.4K
09:45 297.50 297.50 296.20 296.20 11.7K
09:46 296.50 296.60 295.00 295.20 13.7K
09:47 294.90 295.50 294.90 295.15 7.8K
09:48 295.15 295.75 295.00 295.00 15.4K
09:49 295.15 295.15 294.10 294.85 11.6K
09:50 293.85 293.85 292.30 293.30 18.6K
09:51 293.85 294.65 292.15 292.15 11.4K
09:52 291.90 293.45 291.90 293.00 2.7K
09:53 293.30 296.00 293.30 295.70 10.0K
09:54 295.70 295.80 294.30 294.90 3.0K
09:55 294.40 294.55 294.30 294.50 1.6K
09:56 294.80 299.25 294.45 299.25 23.1K
09:57 298.00 299.40 297.00 297.00 16.3K
09:58 297.00 297.70 296.85 297.60 3.5K
09:59 297.45 297.45 296.10 296.45 1.1K
10:00 296.00 299.50 296.00 299.50 18.7K
10:01 299.90 299.90 298.70 299.35 35.2K
10:02 299.00 299.50 298.20 298.65 10.2K
10:03 298.65 298.95 297.60 298.00 3.7K
10:04 298.00 298.00 297.55 297.55 2.8K
10:05 297.95 298.80 297.55 298.00 7.1K
10:06 298.65 298.75 298.00 298.00 0.9K
10:07 298.60 299.40 297.50 298.25 7.2K
10:08 297.60 297.60 296.15 296.90 15.7K
10:09 297.00 299.70 297.00 298.05 11.6K
10:10 298.85 298.85 298.00 298.65 2.9K
10:11 298.20 298.25 297.05 297.05 3.8K
10:12 297.30 298.90 297.15 298.00 2.1K
10:13 298.05 298.05 297.70 298.00 3.4K
10:14 298.80 299.70 298.25 299.70 6.6K
10:15 301.90 303.45 300.40 301.90 33.2K
10:16 301.50 301.50 300.25 300.95 8.2K
10:17 300.95 301.90 300.50 301.00 13.1K
10:18 300.55 301.90 300.50 301.50 3.9K
10:19 301.20 302.40 301.10 301.50 10.0K
10:20 301.25 301.25 299.00 299.00 17.6K
10:21 298.80 299.80 298.80 299.10 5.8K
10:22 299.10 299.25 298.45 298.60 4.5K
10:23 298.60 298.60 297.15 297.15 21.3K
10:24 297.15 298.00 297.10 297.10 6.7K
10:25 297.30 297.30 296.20 296.45 8.6K
10:26 296.95 297.65 296.55 297.65 11.0K
10:27 296.95 297.65 296.85 297.00 3.1K
10:28 296.95 297.10 296.40 296.50 1.4K
10:29 296.50 297.00 296.50 297.00 2.1K
10:30 296.90 297.00 295.40 295.40 8.7K
10:31 295.70 296.65 295.15 296.65 7.9K
10:32 296.05 297.00 295.70 296.30 2.4K
10:33 296.30 297.00 296.30 296.90 1.2K
10:34 296.75 296.75 296.60 296.70 0.5K
10:35 296.65 296.65 295.50 295.90 1.7K
10:36 296.35 296.35 295.55 295.60 0.4K
10:37 296.30 296.30 295.40 295.40 1.3K
10:38 295.60 297.50 295.60 297.50 4.8K
10:39 297.75 297.85 297.20 297.30 4.1K
10:40 297.65 297.95 296.60 296.60 2.0K
10:41 297.50 297.70 297.15 297.15 1.2K
10:42 297.60 297.60 297.30 297.60 0.8K
10:43 297.60 297.95 297.60 297.95 7.2K
10:44 297.75 298.40 297.75 298.40 6.8K
10:45 298.40 298.40 297.50 297.50 1.1K
10:46 297.45 298.00 297.00 298.00 2.7K
10:47 298.10 298.20 298.00 298.00 0.5K
10:48 298.20 298.20 298.00 298.00 0.5K
10:49 297.85 297.85 297.10 297.50 7.6K
10:50 297.50 297.50 297.00 297.35 1.6K
10:51 297.50 297.50 297.00 297.00 0.7K
10:52 296.55 298.80 296.50 298.80 3.8K
10:53 298.80 300.10 298.65 298.95 18.5K
10:54 299.05 299.90 299.00 299.80 4.4K
10:55 299.20 299.20 298.35 298.85 0.7K
10:56 298.95 298.95 297.60 297.60 0.9K
10:57 298.00 298.45 298.00 298.45 0.2K
10:58 298.00 298.45 298.00 298.00 0.8K
10:59 297.80 297.85 297.05 297.50 2.3K
11:00 297.45 297.95 297.45 297.45 0.2K
11:01 297.90 297.90 297.00 297.00 1.2K
11:02 297.45 297.55 297.00 297.55 1.0K
11:03 297.40 297.80 297.40 297.80 0.0K
11:04 297.80 297.80 297.40 297.70 0.1K
11:05 297.25 297.30 295.95 296.05 18.8K
11:06 296.00 296.00 295.90 295.90 1.1K
11:07 295.90 296.55 295.90 296.45 0.9K
11:08 296.00 296.10 295.20 295.20 6.9K
11:09 295.20 295.25 293.15 295.00 10.6K
11:10 293.50 294.85 293.50 294.40 5.1K
11:11 294.50 294.60 293.80 294.60 1.1K
11:12 294.50 294.65 293.80 294.25 4.9K
11:13 294.40 296.00 294.40 295.45 2.8K
11:14 295.35 295.35 294.60 295.05 0.3K
11:15 294.75 296.10 294.75 295.50 3.7K
11:16 295.50 296.00 295.50 296.00 2.0K
11:17 296.10 296.10 295.00 295.75 1.3K
11:18 295.05 295.95 295.05 295.95 0.7K
11:19 295.95 296.00 295.95 296.00 0.8K
11:20 296.40 296.40 295.55 295.55 0.8K
11:21 295.45 296.35 295.45 296.35 0.6K
11:22 296.10 296.10 295.50 295.50 0.5K
11:23 295.45 295.70 295.45 295.70 3.9K
11:24 295.90 296.15 295.45 296.15 0.7K
11:25 296.05 296.25 296.05 296.25 1.7K
11:26 295.70 296.20 295.70 295.80 0.1K
11:27 295.85 295.85 295.40 295.40 0.4K
11:28 295.45 295.75 295.30 295.35 0.8K
11:29 295.70 296.60 295.60 296.55 2.8K
11:30 296.50 296.50 295.85 296.05 1.4K
11:31 295.85 296.45 295.85 296.10 0.2K
11:32 296.80 296.95 296.15 296.95 3.5K
11:33 296.75 296.75 294.75 294.75 2.6K
11:34 296.65 296.65 294.90 295.45 0.7K
11:35 295.50 295.65 295.50 295.65 0.0K
11:36 296.00 296.00 295.70 295.70 2.2K
11:37 295.50 295.50 294.50 295.30 1.9K
11:38 295.00 295.50 295.00 295.50 1.9K
11:39 295.05 295.20 295.05 295.20 0.7K
11:40 295.50 295.50 295.50 295.50 0.1K
11:41 295.20 295.50 295.00 295.00 0.5K
11:42 295.25 295.25 295.00 295.00 0.1K
11:43 295.00 295.15 295.00 295.00 0.3K
11:44 295.00 295.45 295.00 295.45 0.1K
11:45 295.50 295.50 295.05 295.05 0.2K
11:46 295.40 295.40 294.70 294.70 0.3K
11:47 294.70 294.95 294.50 294.55 1.2K
11:48 295.40 295.40 294.10 294.95 1.7K
11:49 294.85 294.85 294.45 294.45 0.2K
11:50 294.80 294.85 294.55 294.55 0.3K
11:51 294.55 295.45 294.55 295.20 1.5K
11:53 295.10 295.20 295.10 295.20 0.6K
11:54 295.45 295.45 295.05 295.45 0.5K
11:55 295.50 295.50 295.50 295.50 0.6K
11:56 294.80 295.15 294.75 294.75 0.3K
11:57 295.00 295.00 294.75 294.75 0.1K
11:58 294.70 294.70 294.70 294.70 0.2K
11:59 294.70 294.95 294.50 294.95 0.3K
12:00 294.75 294.75 294.75 294.75 0.0K
12:01 294.80 294.80 294.75 294.75 0.8K
12:02 294.75 294.75 294.75 294.75 0.0K
12:03 294.75 294.80 294.75 294.80 1.6K
12:04 294.80 295.45 294.80 294.90 1.1K
12:05 294.90 295.75 294.90 295.35 2.0K
12:06 295.30 295.75 295.30 295.75 0.5K
12:07 296.00 296.50 296.00 296.50 2.4K
12:08 296.00 297.35 296.00 296.90 4.6K
12:09 297.00 297.00 296.40 296.90 1.8K
12:10 296.50 296.90 296.50 296.50 1.8K
12:11 297.00 297.00 296.60 296.90 0.5K
12:12 297.30 297.45 296.95 297.45 2.9K
12:13 297.00 297.45 297.00 297.05 1.0K
12:14 297.10 297.10 296.35 296.35 5.1K
12:15 296.40 296.90 296.10 296.10 0.6K
12:16 296.10 296.20 296.10 296.20 0.4K
12:17 296.15 296.70 295.90 296.70 1.8K
12:18 296.00 296.80 296.00 296.80 0.2K
12:19 295.60 295.60 295.15 295.15 3.1K
12:20 295.10 295.10 293.70 294.50 6.8K
12:21 293.40 294.15 293.40 294.05 2.9K
12:22 293.35 294.50 293.35 294.50 2.8K
12:23 294.50 294.50 294.50 294.50 2.0K
12:24 294.80 295.00 294.80 295.00 0.7K
12:25 294.55 294.95 294.55 294.95 0.2K
12:26 295.00 295.00 294.60 294.95 3.9K
12:27 294.95 294.95 294.50 294.85 0.6K
12:28 294.95 295.60 294.95 295.55 2.5K
12:29 295.55 295.55 295.10 295.35 3.3K
12:30 295.35 295.60 295.35 295.35 0.1K
12:31 295.00 295.00 295.00 295.00 1.8K
12:32 294.80 294.90 294.50 294.50 0.8K
12:33 294.50 294.55 294.50 294.55 0.2K
12:34 294.55 295.05 294.55 295.05 0.3K
12:35 295.05 295.05 295.05 295.05 0.1K
12:36 295.05 295.60 295.05 295.30 2.0K
12:37 295.25 295.30 295.25 295.30 0.1K
12:38 295.70 295.70 295.50 295.50 0.4K
12:39 295.70 295.75 295.70 295.75 1.5K
12:40 295.75 296.55 295.75 296.55 0.9K
12:41 296.10 296.45 295.75 295.75 2.0K
12:42 296.00 296.20 295.70 295.90 0.9K
12:43 295.90 295.90 295.90 295.90 0.6K
12:44 295.90 295.90 295.00 295.15 0.7K
12:45 295.05 295.50 295.05 295.20 1.8K
12:46 295.00 295.45 295.00 295.45 1.0K
12:47 295.00 295.00 294.50 294.50 1.7K
12:48 294.50 295.15 294.50 295.15 0.7K
12:49 294.75 295.40 294.75 295.00 0.1K
12:50 295.40 295.40 295.00 295.35 0.1K
12:51 295.15 295.15 294.70 294.70 0.4K
12:52 294.55 294.90 294.55 294.75 0.5K
12:53 294.50 294.50 294.50 294.50 0.4K
12:54 294.60 294.60 294.50 294.50 1.9K
12:55 294.80 294.80 294.60 294.60 0.5K
12:56 294.60 294.60 294.60 294.60 0.9K
12:57 294.60 294.95 294.50 294.95 1.0K
12:58 295.30 295.30 294.60 294.60 2.9K
12:59 294.60 294.60 294.60 294.60 0.7K
13:00 295.20 295.30 294.65 294.65 0.8K
13:01 295.00 295.00 294.65 294.65 0.0K
13:02 294.60 294.65 294.30 294.30 1.1K
13:03 294.30 294.30 293.10 293.10 2.4K
13:04 293.75 294.10 293.75 294.00 2.2K
13:05 294.00 294.35 293.10 293.80 3.1K
13:06 293.70 293.80 293.70 293.80 1.8K
13:07 294.50 294.50 294.00 294.00 0.2K
13:08 294.00 294.05 294.00 294.05 1.5K
13:09 294.85 294.85 294.15 294.15 0.7K
13:10 293.90 293.90 293.25 293.25 1.1K
13:11 293.90 293.95 293.90 293.95 0.1K
13:12 293.95 294.55 293.95 294.40 0.4K
13:13 294.45 295.40 294.40 294.80 1.6K
13:14 294.90 295.25 294.55 295.25 1.6K
13:15 295.25 295.25 295.25 295.25 1.2K
13:16 295.15 295.15 295.15 295.15 0.0K
13:17 295.05 295.05 294.50 294.50 0.4K
13:18 294.50 294.50 294.50 294.50 0.0K
13:19 294.50 295.00 294.50 294.50 2.8K
13:20 294.20 294.20 294.20 294.20 2.2K
13:21 294.20 295.00 294.20 294.35 1.6K
13:22 294.80 294.80 294.80 294.80 0.0K
13:23 294.40 294.40 294.30 294.30 0.2K
13:24 294.95 294.95 294.95 294.95 0.2K
13:25 294.90 294.90 294.90 294.90 0.0K
13:26 294.30 295.00 294.30 295.00 0.1K
13:27 295.00 295.00 294.10 294.10 0.8K
13:28 294.20 294.80 294.20 294.80 0.3K
13:29 294.65 294.90 294.65 294.90 0.4K
13:30 294.80 294.80 294.80 294.80 0.1K
13:31 294.75 294.80 294.75 294.80 0.4K
13:32 294.40 294.65 294.35 294.35 0.5K
13:33 294.35 294.35 290.45 290.45 26.3K
13:34 291.05 292.70 291.05 291.60 5.3K
13:35 291.20 291.95 291.20 291.55 2.9K
13:36 291.55 291.55 290.40 291.00 4.3K
13:37 291.00 291.85 290.80 291.30 3.6K
13:38 291.90 291.90 291.00 291.00 1.4K
13:39 291.65 292.00 291.20 292.00 1.3K
13:40 292.00 292.30 291.90 292.30 2.8K
13:41 292.05 292.15 291.85 291.85 0.9K
13:42 291.40 291.95 291.40 291.70 0.4K
13:43 291.75 291.75 291.20 291.75 1.5K
13:44 291.45 291.95 291.45 291.95 0.5K
13:45 292.00 292.00 291.90 291.90 2.3K
13:46 291.10 291.50 290.95 290.95 3.3K
13:47 291.25 291.30 290.55 290.55 2.9K
13:48 290.70 291.15 290.30 290.30 0.7K
13:49 290.80 291.05 290.50 291.05 0.8K
13:50 291.15 291.90 291.15 291.55 8.6K
13:51 291.60 292.00 291.60 292.00 1.6K
13:52 292.00 292.00 291.55 291.95 0.3K
13:53 291.60 291.95 291.60 291.95 0.4K
13:54 291.95 292.20 291.55 292.20 1.4K
13:55 292.05 292.90 292.05 292.30 0.8K
13:56 292.70 293.00 291.95 293.00 7.0K
13:57 292.95 293.45 292.05 292.05 2.5K
13:58 292.75 292.75 291.95 291.95 1.4K
13:59 291.95 292.90 291.85 292.45 0.5K
14:00 292.35 293.10 292.20 292.20 0.2K
14:01 292.20 292.95 292.05 292.50 1.0K
14:02 292.50 292.50 291.55 292.35 3.7K
14:03 292.70 292.70 291.65 291.70 0.7K
14:04 291.00 291.65 291.00 291.65 2.2K
14:05 291.65 291.85 291.30 291.85 0.8K
14:06 291.40 291.40 288.80 289.50 30.5K
14:07 289.95 290.20 289.00 289.80 2.7K
14:08 289.05 289.90 289.05 289.90 3.3K
14:09 289.00 289.00 289.00 289.00 2.3K
14:10 288.95 289.90 288.95 289.10 2.9K
14:11 289.90 289.90 288.15 288.35 2.0K
14:12 288.30 289.30 288.30 288.65 1.5K
14:13 288.65 289.45 288.65 289.30 0.8K
14:14 288.80 289.00 288.30 288.30 1.7K
14:15 288.70 288.70 288.05 288.10 0.9K
14:16 288.05 288.05 285.55 286.95 12.2K
14:17 287.30 288.80 287.15 288.40 8.7K
14:18 288.40 289.95 288.40 289.20 1.1K
14:19 289.15 289.20 288.00 289.20 1.5K
14:20 288.05 288.80 288.00 288.30 0.5K
14:21 288.55 288.55 288.50 288.55 0.1K
14:22 288.55 288.55 288.50 288.50 0.1K
14:23 288.95 288.95 288.90 288.90 2.1K
14:24 288.55 288.70 288.30 288.70 2.5K
14:25 288.80 289.00 288.50 288.90 0.4K
14:26 289.55 289.55 288.55 289.10 1.0K
14:27 289.10 289.40 289.10 289.30 0.3K
14:28 289.10 289.25 288.60 289.25 0.2K
14:29 289.35 289.95 288.05 288.05 4.5K
14:30 288.70 289.25 288.15 288.60 3.6K
14:31 289.25 290.00 289.25 289.40 2.8K
14:32 290.00 290.40 289.35 289.95 0.9K
14:33 290.40 291.45 290.20 290.20 7.7K
14:34 290.40 290.90 289.20 290.90 6.6K
14:35 290.90 291.20 290.45 290.45 0.4K
14:36 290.85 291.20 290.55 290.55 2.5K
14:37 290.35 290.35 290.15 290.30 0.1K
14:38 290.30 290.75 290.25 290.25 0.1K
14:39 290.15 290.25 290.05 290.05 0.5K
14:40 290.50 291.60 290.50 290.50 2.0K
14:41 291.00 291.00 290.65 290.65 0.1K
14:42 290.50 291.00 290.50 290.80 1.8K
14:43 290.80 291.20 290.50 290.80 0.7K
14:44 290.95 290.95 290.50 290.85 0.5K
14:45 290.50 290.60 290.50 290.60 0.7K
14:46 290.50 290.50 290.50 290.50 2.5K
14:47 290.50 290.65 290.50 290.65 0.5K
14:48 290.80 290.80 290.70 290.70 0.4K
14:49 290.70 290.75 290.70 290.75 0.2K
14:50 291.10 291.25 290.95 291.25 2.8K
14:51 291.25 291.25 290.50 290.50 3.6K
14:52 290.10 290.70 289.55 290.20 1.7K
14:53 290.20 290.75 290.05 290.75 0.1K
14:54 290.75 290.75 290.75 290.75 0.3K
14:55 290.20 290.75 290.05 290.65 0.4K
14:56 290.60 290.60 289.00 289.65 3.9K
14:57 289.65 289.95 289.65 289.95 0.1K
14:58 289.95 289.95 289.20 289.55 0.4K
14:59 289.90 289.90 288.90 289.05 1.4K
15:00 289.10 289.45 288.70 288.85 3.5K
15:01 289.25 289.25 288.40 289.00 1.2K
15:02 289.30 290.00 289.25 290.00 4.2K
15:03 289.90 290.40 289.80 289.80 0.6K
15:04 289.75 289.75 289.05 289.05 0.4K
15:05 289.05 289.70 289.05 289.25 4.9K
15:06 289.55 289.90 289.10 289.30 0.8K
15:07 289.80 289.95 289.45 289.95 0.7K
15:08 289.50 289.50 288.85 289.30 5.2K
15:09 289.35 289.35 288.50 288.50 0.2K
15:10 288.50 289.10 288.50 289.00 3.5K
15:11 288.85 289.50 288.15 289.00 4.8K
15:12 288.80 288.80 288.15 288.65 3.5K
15:13 288.00 288.40 288.00 288.10 1.7K
15:14 288.10 288.10 285.80 285.80 10.2K
15:15 285.25 286.45 284.80 284.80 21.3K
15:16 285.10 285.35 284.25 284.90 16.8K
15:17 285.00 286.40 284.80 285.85 11.1K
15:18 286.15 286.60 285.10 286.60 14.9K
15:19 285.65 286.00 285.00 285.25 5.7K
15:20 285.00 286.40 283.90 283.90 12.4K
15:21 284.85 285.05 284.30 285.05 3.8K
15:22 285.40 285.40 284.30 284.30 1.0K
15:23 284.30 284.85 284.25 284.25 0.8K
15:24 284.10 284.65 284.10 284.40 1.6K
15:25 284.40 284.55 283.50 284.45 0.6K
15:26 284.35 284.40 283.05 283.60 1.8K
15:27 283.05 284.00 283.05 284.00 3.6K
15:28 283.95 284.45 283.60 283.60 1.2K
15:29 283.50 285.90 282.15 285.90 10.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据