Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
430.70
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 434.00 434.00 434.00 434.00 1.2K
09:15 436.40 436.80 436.15 436.80 10.2K
09:16 436.65 437.00 436.05 437.00 3.4K
09:17 437.70 437.70 436.55 436.85 1.5K
09:18 436.85 436.85 436.30 436.40 11.2K
09:19 436.00 436.55 436.00 436.20 3.0K
09:20 436.00 436.90 435.20 436.30 6.1K
09:21 436.00 436.50 436.00 436.50 6.0K
09:22 436.55 436.55 436.05 436.55 0.7K
09:23 436.55 436.55 436.00 436.05 1.9K
09:24 436.60 436.95 436.25 436.25 3.3K
09:25 436.30 436.50 436.05 436.45 2.2K
09:26 436.30 436.70 436.00 436.70 1.2K
09:27 436.60 436.60 436.30 436.35 1.0K
09:28 436.40 437.40 436.40 437.40 1.6K
09:29 437.15 437.25 436.70 437.05 0.6K
09:30 436.60 436.75 436.00 436.75 0.8K
09:31 436.45 436.65 436.45 436.65 0.5K
09:32 436.60 436.75 436.15 436.20 3.6K
09:33 437.25 438.70 437.05 438.45 4.2K
09:34 438.45 440.25 438.45 440.20 8.7K
09:35 440.85 441.50 440.75 440.75 7.9K
09:36 440.05 440.60 439.40 439.40 10.2K
09:37 439.40 440.45 439.40 440.00 3.8K
09:38 439.70 439.75 438.30 438.70 0.7K
09:39 438.55 438.55 437.50 437.55 1.0K
09:40 438.20 438.20 437.50 437.50 0.4K
09:41 437.55 437.80 437.30 437.80 0.3K
09:42 437.35 440.10 437.30 440.00 11.8K
09:43 440.00 440.05 440.00 440.05 0.5K
09:44 440.50 440.50 440.00 440.30 2.5K
09:45 440.55 441.70 440.55 441.70 2.4K
09:46 441.00 441.55 441.00 441.55 0.6K
09:47 441.30 441.55 440.45 440.45 1.2K
09:48 440.50 440.80 440.20 440.80 0.7K
09:49 440.35 441.00 440.20 441.00 1.0K
09:50 440.70 440.85 440.40 440.85 1.7K
09:51 441.10 441.10 440.45 440.45 0.3K
09:52 440.40 440.65 440.40 440.65 1.3K
09:53 440.65 440.95 440.50 440.50 0.6K
09:54 440.75 440.95 440.30 440.45 0.5K
09:55 440.05 440.45 440.00 440.20 0.5K
09:56 440.00 440.50 440.00 440.50 1.2K
09:57 440.65 441.00 440.45 440.60 2.0K
09:58 440.55 440.55 440.35 440.55 0.1K
09:59 440.55 440.65 440.10 440.65 1.2K
10:00 440.95 440.95 440.30 440.30 0.9K
10:01 440.30 440.30 440.30 440.30 0.1K
10:02 440.55 440.65 440.00 440.65 1.1K
10:03 440.30 441.00 440.30 441.00 1.6K
10:04 440.95 441.30 440.95 441.30 0.3K
10:05 441.30 441.30 440.95 440.95 0.5K
10:06 440.45 440.45 440.40 440.45 0.1K
10:07 440.45 440.45 440.30 440.30 0.2K
10:08 440.30 441.15 440.30 441.15 0.4K
10:09 441.15 441.15 440.45 440.45 0.6K
10:10 440.50 440.50 440.35 440.35 0.2K
10:11 440.35 440.75 440.00 440.75 0.7K
10:12 440.70 440.70 440.20 440.30 0.1K
10:13 440.25 440.60 440.00 440.60 0.5K
10:14 440.50 440.70 440.50 440.70 0.7K
10:15 440.50 440.70 440.50 440.50 0.2K
10:16 440.80 440.80 440.55 440.65 0.3K
10:17 440.70 441.00 440.00 440.80 3.9K
10:18 441.15 441.15 440.65 441.15 0.9K
10:19 441.05 441.15 441.05 441.15 0.2K
10:20 441.30 441.45 441.15 441.45 1.1K
10:21 441.15 441.30 440.75 441.30 0.9K
10:22 441.50 441.50 441.40 441.50 10.9K
10:23 442.15 444.95 442.15 444.95 15.6K
10:24 444.90 446.50 444.70 444.70 11.3K
10:25 444.80 444.80 444.00 444.00 2.6K
10:26 443.35 443.35 443.00 443.35 0.6K
10:27 443.35 443.35 442.65 442.65 0.7K
10:28 442.80 442.80 442.15 442.15 3.2K
10:29 442.15 443.30 442.00 443.30 0.9K
10:30 444.50 444.95 444.05 444.05 5.9K
10:31 443.75 443.75 442.55 442.55 1.1K
10:32 442.30 442.95 442.15 442.70 0.5K
10:33 443.45 443.45 442.10 442.10 1.6K
10:34 441.75 441.85 441.30 441.30 4.0K
10:35 441.25 442.15 441.25 442.15 0.2K
10:36 442.20 442.35 441.65 441.85 0.5K
10:37 441.65 442.10 441.65 441.85 0.7K
10:38 441.45 441.80 441.25 441.80 0.5K
10:39 441.85 441.85 441.25 441.40 0.3K
10:40 441.50 441.50 441.25 441.25 1.1K
10:41 441.60 441.60 441.00 441.00 0.6K
10:42 441.00 441.00 440.35 440.60 1.5K
10:43 440.15 440.75 440.15 440.40 0.9K
10:44 440.75 440.75 440.45 440.50 0.8K
10:45 440.55 441.95 440.55 441.00 3.1K
10:46 441.35 442.00 441.35 441.85 1.2K
10:47 442.75 442.75 442.50 442.60 1.5K
10:48 442.10 442.50 441.65 441.65 0.3K
10:49 442.05 442.05 441.55 441.70 0.0K
10:50 441.50 441.50 440.90 441.35 1.7K
10:51 441.55 441.55 440.80 441.05 0.8K
10:52 441.20 441.55 441.20 441.20 0.1K
10:53 441.20 441.20 441.00 441.05 0.1K
10:54 441.30 441.30 440.80 441.30 0.3K
10:55 441.30 441.30 440.80 441.10 0.1K
10:56 441.10 441.60 441.10 441.60 0.2K
10:57 441.25 441.80 441.10 441.25 0.2K
10:58 441.10 441.10 440.00 440.40 5.3K
10:59 440.30 440.35 439.50 439.85 6.5K
11:00 440.00 440.35 440.00 440.35 0.6K
11:01 440.05 440.90 440.05 440.90 0.5K
11:02 440.50 440.55 440.15 440.30 0.2K
11:03 440.00 440.60 440.00 440.60 0.1K
11:04 440.05 440.45 440.05 440.45 1.0K
11:05 440.60 440.60 440.00 440.05 0.2K
11:06 440.35 440.35 440.35 440.35 0.0K
11:07 440.35 440.60 440.35 440.60 0.1K
11:08 440.60 440.65 440.35 440.65 0.4K
11:09 440.35 440.45 440.10 440.45 0.4K
11:10 440.45 440.80 440.45 440.80 0.2K
11:11 440.80 440.80 440.15 440.60 0.5K
11:12 440.75 440.85 440.15 440.85 0.6K
11:13 440.85 440.85 440.50 440.65 0.4K
11:14 440.25 440.50 440.05 440.50 1.1K
11:15 440.25 440.55 440.00 440.00 0.7K
11:16 440.00 440.65 440.00 440.55 3.2K
11:17 440.70 440.70 440.60 440.60 0.1K
11:18 440.60 440.60 440.45 440.45 0.0K
11:19 440.60 440.60 440.55 440.60 0.2K
11:20 440.20 440.70 440.20 440.60 2.6K
11:21 440.30 440.50 440.00 440.50 0.2K
11:22 440.60 440.60 440.40 440.40 0.2K
11:23 440.60 440.85 440.60 440.85 0.4K
11:24 440.60 440.60 440.60 440.60 0.1K
11:25 441.00 441.00 440.60 440.60 1.3K
11:26 440.35 440.40 440.35 440.40 0.3K
11:27 440.40 440.40 440.00 440.00 0.1K
11:28 440.40 440.40 440.25 440.25 0.8K
11:29 440.60 440.80 440.60 440.80 0.3K
11:30 440.75 440.80 440.75 440.80 0.0K
11:31 440.85 441.25 440.60 440.85 1.6K
11:32 441.10 441.10 440.70 440.70 0.7K
11:33 440.75 440.80 440.20 440.80 0.2K
11:34 441.05 441.05 440.85 440.85 0.3K
11:35 440.95 440.95 440.50 440.75 0.1K
11:36 440.75 440.85 440.35 440.85 0.1K
11:37 440.90 440.95 440.50 440.65 0.1K
11:38 441.00 441.05 440.60 440.80 0.3K
11:39 440.80 440.80 440.50 440.70 0.3K
11:40 440.65 440.85 440.45 440.45 0.1K
11:41 440.30 440.75 440.30 440.75 0.1K
11:42 440.80 440.80 440.25 440.25 1.3K
11:43 440.60 440.85 440.40 440.40 0.2K
11:44 440.65 440.65 440.05 440.05 0.3K
11:45 440.55 440.55 440.55 440.55 0.0K
11:46 440.55 440.80 440.55 440.80 0.2K
11:47 440.75 441.30 440.75 441.30 0.5K
11:48 441.00 441.00 440.55 440.95 0.7K
11:49 440.90 440.95 440.90 440.95 0.0K
11:50 440.55 440.90 440.10 440.25 0.6K
11:51 440.70 440.80 440.70 440.80 0.2K
11:52 440.80 440.80 440.80 440.80 0.0K
11:53 440.45 440.50 440.45 440.50 0.1K
11:54 440.50 440.50 440.50 440.50 0.0K
11:55 440.10 440.45 440.10 440.45 0.2K
11:56 440.45 440.65 440.45 440.50 0.3K
11:57 440.90 440.90 440.85 440.85 0.0K
11:58 440.90 440.90 440.85 440.85 0.5K
11:59 440.75 440.80 440.75 440.80 0.0K
12:00 440.75 440.75 440.50 440.50 0.0K
12:01 440.80 440.80 440.50 440.80 0.0K
12:02 440.80 440.80 440.55 440.55 0.3K
12:03 440.50 440.55 440.50 440.55 0.0K
12:04 440.55 440.55 440.20 440.20 0.2K
12:05 440.55 440.55 440.20 440.20 0.0K
12:06 440.55 440.55 440.25 440.25 0.0K
12:07 440.55 440.55 440.25 440.55 0.0K
12:08 440.55 440.55 440.15 440.35 1.4K
12:09 440.15 440.20 440.00 440.20 0.5K
12:10 440.20 440.35 440.20 440.35 0.0K
12:11 440.35 440.80 440.35 440.80 0.3K
12:12 440.55 440.55 440.50 440.50 0.0K
12:13 440.45 440.45 440.45 440.45 0.0K
12:14 440.50 440.50 440.40 440.40 0.0K
12:15 440.05 440.25 440.05 440.25 0.1K
12:16 440.25 440.30 440.05 440.30 0.2K
12:17 440.85 440.95 440.65 440.65 4.0K
12:18 440.50 440.50 440.50 440.50 0.1K
12:19 440.50 440.50 440.50 440.50 0.0K
12:20 440.50 440.50 440.20 440.20 0.1K
12:21 440.45 440.45 440.45 440.45 0.0K
12:22 440.45 440.45 440.25 440.40 0.0K
12:23 440.05 440.05 439.95 440.00 3.3K
12:24 440.35 440.35 440.20 440.25 0.1K
12:25 440.25 440.25 440.00 440.00 0.1K
12:26 440.00 440.25 440.00 440.00 0.3K
12:27 440.10 440.10 440.00 440.10 0.4K
12:28 440.10 440.25 440.00 440.25 1.0K
12:29 440.15 440.45 440.05 440.05 0.2K
12:30 440.40 440.50 440.40 440.50 0.4K
12:31 441.00 441.70 441.00 441.25 0.3K
12:32 441.45 441.70 441.30 441.65 0.1K
12:33 441.90 443.05 441.90 442.25 2.4K
12:34 442.60 442.60 441.60 442.05 0.8K
12:35 442.05 442.05 441.95 441.95 0.3K
12:36 441.95 442.10 441.95 442.10 0.0K
12:37 442.25 442.25 442.25 442.25 0.1K
12:38 441.90 441.90 441.90 441.90 0.0K
12:39 441.85 441.90 441.50 441.50 0.4K
12:40 440.80 441.45 440.80 441.00 1.0K
12:41 440.95 440.95 436.60 436.60 16.7K
12:42 437.10 438.40 437.10 438.40 0.4K
12:43 438.40 438.50 438.40 438.45 0.4K
12:44 438.20 438.80 438.20 438.50 0.9K
12:45 438.80 439.20 438.80 439.20 1.3K
12:46 439.00 439.40 439.00 439.20 0.8K
12:47 439.35 439.55 439.10 439.55 1.1K
12:48 439.55 439.55 439.20 439.20 0.1K
12:49 439.60 440.00 439.60 440.00 1.0K
12:50 440.50 440.60 440.50 440.50 0.0K
12:51 440.55 440.60 440.00 440.00 0.1K
12:52 440.00 440.25 438.80 438.80 3.8K
12:53 438.80 439.00 438.35 439.00 1.5K
12:54 439.35 439.35 438.95 438.95 0.1K
12:55 438.70 438.70 438.65 438.65 0.8K
12:56 438.20 439.40 438.20 439.40 0.7K
12:57 439.50 439.75 439.45 439.50 0.1K
12:58 439.75 439.75 439.50 439.50 1.0K
12:59 439.70 439.70 439.50 439.70 0.4K
13:00 439.70 439.75 439.45 439.45 0.4K
13:01 439.65 439.80 439.55 439.55 1.0K
13:02 439.80 440.00 439.65 439.95 0.5K
13:03 439.90 440.10 439.70 440.10 1.2K
13:04 439.95 439.95 439.70 439.75 0.6K
13:05 439.05 439.10 438.90 438.90 3.3K
13:06 438.60 438.90 438.60 438.90 0.5K
13:07 438.80 438.80 438.50 438.50 0.6K
13:08 438.60 438.60 438.20 438.20 1.9K
13:09 438.20 438.20 437.15 437.15 1.3K
13:10 437.30 437.60 436.30 437.10 2.6K
13:11 437.05 437.05 436.70 436.70 1.1K
13:12 436.70 437.40 436.65 436.75 2.3K
13:13 437.15 437.60 437.15 437.60 0.0K
13:14 437.60 437.60 437.60 437.60 0.2K
13:15 437.35 437.65 437.35 437.65 0.5K
13:16 437.65 437.80 437.60 437.80 0.2K
13:17 437.80 437.80 437.25 437.25 2.3K
13:18 437.25 437.70 437.25 437.70 0.2K
13:19 437.65 437.65 437.65 437.65 0.3K
13:20 437.65 437.65 437.45 437.45 0.1K
13:21 437.50 438.00 437.50 438.00 0.4K
13:22 438.00 438.00 437.85 437.85 0.2K
13:23 438.00 438.00 437.40 437.40 2.5K
13:24 437.25 438.00 437.25 437.65 0.8K
13:25 438.00 438.00 437.95 437.95 0.0K
13:26 437.95 437.95 437.95 437.95 0.1K
13:27 437.90 437.90 437.75 437.75 0.0K
13:28 437.65 437.75 437.55 437.55 0.8K
13:29 437.85 437.85 437.85 437.85 0.0K
13:30 437.80 437.80 437.70 437.80 0.2K
13:31 437.95 438.40 437.95 438.40 0.5K
13:32 438.40 439.10 438.40 439.10 1.8K
13:33 439.75 439.75 438.05 438.40 5.1K
13:34 438.35 438.35 438.35 438.35 0.0K
13:35 438.35 438.35 438.35 438.35 0.0K
13:36 438.35 438.50 438.35 438.50 0.0K
13:37 438.50 438.60 438.25 438.60 1.0K
13:38 438.75 438.75 438.20 438.20 0.3K
13:39 438.60 439.05 438.55 438.85 2.0K
13:40 438.25 438.70 438.25 438.70 0.1K
13:41 439.00 439.00 438.70 438.70 0.2K
13:42 438.70 438.80 438.70 438.80 0.4K
13:43 438.80 438.95 438.80 438.95 0.1K
13:44 438.90 438.90 438.90 438.90 0.0K
13:45 439.05 442.00 439.05 442.00 5.6K
13:46 442.00 442.50 442.00 442.05 1.1K
13:47 442.20 442.50 442.05 442.50 1.5K
13:48 442.05 443.10 442.05 442.40 4.7K
13:49 442.10 442.10 442.00 442.00 0.9K
13:50 442.25 442.55 442.00 442.55 0.9K
13:51 442.55 442.55 442.30 442.55 0.4K
13:52 442.55 442.55 442.00 442.20 2.3K
13:53 441.80 442.20 441.80 442.20 0.6K
13:54 442.30 442.50 442.00 442.00 0.3K
13:55 442.15 442.75 441.75 442.65 1.7K
13:56 442.25 442.25 442.00 442.00 0.7K
13:57 442.05 442.05 442.00 442.05 0.1K
13:58 442.00 442.05 442.00 442.05 0.6K
13:59 442.25 442.50 442.00 442.00 0.7K
14:00 442.05 442.05 442.00 442.00 0.1K
14:01 442.00 442.00 442.00 442.00 1.2K
14:02 442.05 442.40 442.05 442.40 0.3K
14:03 442.35 442.40 442.15 442.15 0.1K
14:04 442.40 442.40 442.40 442.40 0.3K
14:05 442.15 442.15 442.15 442.15 0.2K
14:06 442.40 442.40 442.40 442.40 0.1K
14:07 442.15 442.40 442.10 442.40 0.3K
14:08 442.10 442.10 440.65 440.65 4.2K
14:09 440.25 442.05 440.00 442.05 13.6K
14:10 442.00 442.00 442.00 442.00 0.6K
14:11 442.00 442.00 442.00 442.00 0.6K
14:12 442.00 442.00 442.00 442.00 0.2K
14:13 442.00 442.00 442.00 442.00 0.2K
14:14 442.05 442.05 442.00 442.00 0.5K
14:15 442.00 442.00 442.00 442.00 0.1K
14:16 442.00 442.00 442.00 442.00 0.0K
14:17 442.00 442.50 442.00 442.50 0.4K
14:18 442.50 444.40 442.50 442.90 5.2K
14:20 443.25 443.35 442.45 442.95 0.4K
14:21 443.30 443.55 442.85 443.55 0.3K
14:22 443.65 443.70 442.10 442.10 2.0K
14:23 442.00 442.15 442.00 442.00 0.4K
14:24 442.00 442.15 442.00 442.15 0.1K
14:25 442.00 442.00 442.00 442.00 0.4K
14:26 442.00 442.15 442.00 442.15 1.1K
14:27 442.00 442.00 442.00 442.00 0.4K
14:28 442.15 442.15 442.15 442.15 0.0K
14:29 442.15 442.15 442.00 442.15 0.1K
14:30 442.05 442.15 442.00 442.00 1.4K
14:31 442.00 442.00 442.00 442.00 0.7K
14:32 442.05 442.05 442.00 442.05 1.2K
14:33 442.00 442.15 442.00 442.15 0.2K
14:34 442.00 442.15 442.00 442.15 0.1K
14:35 442.00 442.05 442.00 442.00 0.6K
14:36 442.00 442.15 442.00 442.15 0.4K
14:37 442.00 442.15 442.00 442.05 0.4K
14:38 442.05 442.05 442.00 442.00 0.2K
14:39 442.00 442.05 442.00 442.05 0.1K
14:40 442.00 442.15 442.00 442.15 0.1K
14:41 441.70 442.00 441.70 442.00 0.2K
14:42 442.15 442.15 442.00 442.00 0.6K
14:43 442.00 442.00 442.00 442.00 0.1K
14:44 442.15 442.15 442.00 442.00 0.9K
14:45 442.00 442.00 442.00 442.00 0.0K
14:46 442.00 442.40 442.00 442.40 0.2K
14:47 442.00 442.15 442.00 442.00 0.1K
14:48 442.00 442.15 442.00 442.15 1.2K
14:49 442.00 442.00 442.00 442.00 2.2K
14:50 442.30 442.30 442.15 442.20 0.6K
14:51 442.00 442.00 442.00 442.00 0.2K
14:52 442.00 442.00 442.00 442.00 0.1K
14:53 442.00 442.00 442.00 442.00 0.9K
14:54 442.10 442.10 442.00 442.00 0.8K
14:55 442.00 442.00 442.00 442.00 0.2K
14:56 442.00 442.00 442.00 442.00 0.3K
14:57 442.00 442.00 442.00 442.00 0.0K
14:58 442.15 442.15 442.00 442.00 0.2K
14:59 442.00 442.00 442.00 442.00 0.5K
15:00 442.00 442.00 442.00 442.00 0.5K
15:01 442.00 442.00 442.00 442.00 2.6K
15:02 442.00 442.00 442.00 442.00 0.5K
15:03 442.05 442.10 442.00 442.00 1.9K
15:04 442.00 442.15 442.00 442.00 3.1K
15:05 442.00 442.00 442.00 442.00 1.0K
15:06 442.00 442.00 442.00 442.00 0.5K
15:07 442.00 442.00 442.00 442.00 0.2K
15:08 442.00 442.00 442.00 442.00 2.5K
15:09 442.00 442.05 442.00 442.05 0.9K
15:10 442.00 442.10 442.00 442.00 0.7K
15:11 442.10 442.10 442.00 442.00 6.4K
15:12 442.00 442.00 442.00 442.00 0.3K
15:13 442.00 442.10 442.00 442.00 0.5K
15:14 442.10 442.10 442.00 442.00 1.1K
15:15 442.00 442.15 442.00 442.00 2.4K
15:16 442.00 442.00 442.00 442.00 1.8K
15:17 442.15 442.15 442.00 442.15 1.6K
15:18 442.00 442.15 441.65 441.65 3.5K
15:19 441.65 442.15 441.65 442.00 2.6K
15:20 442.15 442.20 442.00 442.20 8.8K
15:21 442.20 442.20 442.00 442.00 0.2K
15:22 442.20 442.20 442.15 442.15 2.5K
15:23 442.15 442.15 442.00 442.15 0.4K
15:24 442.00 442.00 442.00 442.00 1.5K
15:25 442.00 442.00 442.00 442.00 5.4K
15:26 442.00 442.05 442.00 442.00 1.7K
15:27 442.00 442.00 442.00 442.00 2.8K
15:28 442.10 442.25 442.00 442.20 2.5K
15:29 442.20 442.25 441.85 442.00 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据