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
09:07 437.60 437.60 437.60 437.60 0.3K
09:15 439.95 439.95 438.10 439.65 1.6K
09:16 439.65 440.45 437.60 437.60 6.3K
09:17 437.60 437.60 435.15 435.15 8.8K
09:18 435.80 436.75 435.80 436.75 1.3K
09:19 437.00 438.65 437.00 438.50 1.4K
09:20 438.10 438.80 437.70 437.95 0.3K
09:21 437.95 438.40 437.65 438.40 0.6K
09:22 438.35 438.40 438.35 438.40 0.3K
09:23 438.45 439.50 438.35 438.80 5.8K
09:24 438.90 439.25 438.05 438.70 1.0K
09:25 438.60 438.60 438.15 438.30 0.5K
09:26 437.95 439.20 437.25 439.20 0.4K
09:27 439.20 442.00 439.20 442.00 4.1K
09:28 442.45 444.55 442.45 443.25 10.9K
09:29 445.85 445.85 445.00 445.10 11.6K
09:30 445.10 445.20 444.65 445.00 9.0K
09:31 445.20 445.20 444.40 444.90 0.2K
09:32 444.90 445.00 444.65 444.65 0.8K
09:33 444.65 445.00 444.65 444.80 1.2K
09:34 445.00 445.00 443.95 444.00 0.4K
09:35 443.85 443.85 442.65 442.65 0.7K
09:36 442.20 442.95 441.70 442.95 1.3K
09:37 443.15 443.65 441.75 441.75 2.5K
09:38 441.40 442.45 441.00 442.00 1.5K
09:39 442.15 442.20 441.25 441.25 3.8K
09:40 441.60 442.75 441.60 442.50 1.6K
09:41 442.70 442.90 442.50 442.50 1.0K
09:42 442.40 442.60 442.05 442.60 0.3K
09:43 442.45 442.45 441.55 441.55 0.9K
09:44 442.25 442.30 441.85 441.85 0.2K
09:45 440.40 440.65 440.05 440.65 6.1K
09:46 439.15 440.65 438.75 440.50 0.9K
09:47 440.95 441.30 440.95 441.30 1.3K
09:48 441.50 441.80 440.85 440.95 2.0K
09:49 441.00 441.10 440.95 441.00 0.7K
09:50 441.15 441.15 439.50 439.50 1.1K
09:51 439.15 439.35 439.00 439.00 1.1K
09:52 439.10 439.95 439.10 439.35 1.9K
09:53 439.30 439.30 438.35 439.05 1.8K
09:54 439.00 439.20 438.95 438.95 1.1K
09:55 439.00 439.60 439.00 439.60 1.9K
09:56 439.20 439.20 439.20 439.20 0.9K
09:57 439.60 439.75 439.30 439.75 0.2K
09:58 439.75 440.55 438.80 440.55 3.4K
09:59 440.55 440.55 439.90 439.90 0.8K
10:00 440.10 440.10 439.90 439.90 0.3K
10:01 440.10 440.10 439.05 439.05 0.2K
10:02 439.05 440.60 439.05 440.60 1.4K
10:03 440.55 440.70 440.55 440.60 0.1K
10:04 440.90 440.90 439.80 439.80 0.3K
10:05 439.80 440.15 439.80 440.10 0.1K
10:06 439.80 440.00 439.05 439.10 1.1K
10:07 439.05 439.25 438.85 439.25 4.5K
10:08 439.55 439.55 438.60 439.00 2.7K
10:09 438.40 439.05 438.40 439.00 1.5K
10:10 439.00 439.15 438.75 439.15 0.1K
10:11 439.15 439.30 438.85 438.95 0.2K
10:12 439.25 439.55 439.00 439.55 0.4K
10:13 439.40 439.95 439.40 439.85 0.1K
10:14 439.85 439.95 439.85 439.90 0.1K
10:15 439.90 439.90 439.60 439.85 0.2K
10:16 439.85 439.85 438.85 438.85 0.5K
10:17 438.60 439.90 438.60 439.75 0.4K
10:18 439.70 439.75 439.45 439.45 0.1K
10:19 439.55 439.70 439.55 439.70 0.1K
10:20 439.85 439.85 438.70 439.10 1.0K
10:21 439.10 439.30 438.90 438.90 0.2K
10:22 438.85 439.35 438.85 438.90 0.5K
10:23 438.80 439.10 438.65 438.65 0.8K
10:24 439.00 439.95 439.00 439.95 1.6K
10:25 439.95 440.05 439.95 440.00 0.1K
10:26 439.70 439.70 438.45 438.45 0.7K
10:27 439.05 439.45 438.45 439.05 2.1K
10:28 439.05 439.05 439.05 439.05 0.1K
10:29 439.05 439.05 438.45 439.05 1.2K
10:30 438.60 439.05 438.60 439.05 0.3K
10:31 439.05 439.25 439.05 439.25 0.1K
10:32 439.25 439.25 439.00 439.25 0.1K
10:33 439.25 439.35 438.85 439.25 0.2K
10:34 439.35 439.90 439.35 439.90 0.1K
10:35 439.90 440.10 439.50 439.70 0.1K
10:36 440.00 440.00 438.60 439.05 5.7K
10:37 439.00 439.10 439.00 439.10 0.2K
10:38 439.10 439.35 439.10 439.35 0.1K
10:39 439.45 439.55 438.95 439.55 0.2K
10:40 439.75 439.75 438.95 439.30 0.6K
10:41 439.30 439.30 438.65 439.10 3.0K
10:42 439.05 439.05 438.55 439.00 1.0K
10:43 439.00 439.20 438.75 439.20 0.3K
10:44 438.75 439.30 438.55 439.30 0.3K
10:45 438.85 439.40 438.85 439.40 0.2K
10:46 439.40 439.55 438.75 439.20 0.2K
10:47 438.80 439.40 438.80 439.40 0.7K
10:48 439.50 439.50 439.20 439.20 0.3K
10:49 439.10 439.60 439.10 439.60 0.1K
10:50 439.60 439.80 439.60 439.80 0.1K
10:51 440.05 440.05 439.40 439.65 0.3K
10:52 439.65 439.95 439.65 439.90 0.1K
10:53 439.30 439.60 438.85 439.20 0.2K
10:54 439.25 439.30 439.20 439.30 0.1K
10:55 438.95 439.35 438.65 439.15 0.5K
10:56 439.15 439.50 439.15 439.50 0.1K
10:57 439.55 440.05 439.55 440.05 1.2K
10:58 439.95 439.95 439.90 439.95 0.1K
10:59 439.95 440.10 439.95 440.10 0.1K
11:00 439.65 440.05 439.65 439.70 0.2K
11:01 439.25 439.45 439.05 439.25 0.2K
11:02 439.35 439.70 439.35 439.70 0.1K
11:03 439.70 439.90 439.45 439.45 0.1K
11:04 439.70 439.95 439.20 439.20 0.2K
11:05 439.75 440.00 439.75 439.75 0.1K
11:06 439.05 439.95 439.05 439.80 0.4K
11:07 439.80 439.90 439.40 439.90 0.2K
11:08 439.85 439.85 439.05 439.15 0.2K
11:09 439.55 439.75 439.30 439.30 0.1K
11:10 439.30 439.75 439.25 439.50 0.4K
11:11 439.05 439.50 439.05 439.50 0.2K
11:12 439.50 439.50 439.50 439.50 0.1K
11:13 439.50 439.50 438.80 438.80 0.8K
11:14 439.05 439.30 438.70 439.30 0.4K
11:15 439.25 439.45 439.25 439.45 0.1K
11:16 438.90 439.50 438.90 439.40 0.6K
11:17 439.40 439.40 438.75 439.25 0.1K
11:18 438.75 439.25 438.75 439.15 0.1K
11:19 439.15 439.15 438.75 439.05 1.3K
11:20 439.05 439.05 439.00 439.05 0.8K
11:21 439.05 439.05 438.45 438.75 0.3K
11:22 438.80 438.80 438.80 438.80 0.1K
11:23 438.80 439.20 438.80 439.20 0.7K
11:24 439.20 439.20 439.20 439.20 0.1K
11:25 439.20 439.20 438.35 438.35 0.2K
11:26 438.70 438.70 436.65 436.85 0.5K
11:27 436.80 437.80 436.80 437.80 1.0K
11:28 437.85 437.85 437.80 437.85 0.1K
11:29 437.55 437.55 437.55 437.55 0.1K
11:30 437.55 437.55 437.55 437.55 0.1K
11:31 437.55 437.85 437.20 437.85 0.4K
11:32 437.90 437.90 437.70 437.75 0.2K
11:33 437.80 437.90 437.80 437.90 0.1K
11:34 437.90 437.90 437.90 437.90 0.1K
11:35 437.90 437.95 437.25 437.75 0.2K
11:36 437.45 437.85 437.45 437.85 0.1K
11:37 437.85 438.05 437.55 437.75 0.3K
11:38 437.70 438.55 437.25 438.55 0.3K
11:39 438.55 438.75 438.05 438.05 0.2K
11:40 438.25 438.75 438.25 438.75 0.3K
11:41 438.75 438.75 438.30 438.35 0.1K
11:42 438.35 438.45 437.60 437.70 0.1K
11:43 437.70 438.35 437.70 438.35 0.1K
11:44 438.40 438.45 438.35 438.40 0.1K
11:45 437.90 438.15 437.90 438.15 0.1K
11:46 436.00 436.15 436.00 436.10 0.6K
11:47 435.70 435.70 430.50 430.95 7.6K
11:48 430.65 430.95 430.30 430.80 1.0K
11:49 430.05 431.45 430.05 431.25 2.1K
11:50 431.15 431.35 431.00 431.35 0.7K
11:51 431.20 431.30 431.05 431.10 0.2K
11:52 431.15 431.40 430.85 431.40 1.3K
11:53 431.30 432.00 431.20 431.20 1.4K
11:54 431.25 431.50 430.55 431.25 1.9K
11:55 431.30 431.75 431.30 431.75 1.1K
11:56 431.75 431.75 431.30 431.45 0.7K
11:58 431.05 431.45 431.05 431.05 0.2K
11:59 430.60 430.60 430.25 430.25 0.6K
12:00 430.40 430.50 430.40 430.50 0.2K
12:01 430.20 430.80 430.20 430.80 0.7K
12:02 430.75 430.75 428.85 429.25 1.1K
12:03 429.25 429.90 429.25 429.50 0.4K
12:04 429.35 429.80 429.35 429.80 0.5K
12:05 430.00 430.00 429.75 430.00 0.2K
12:06 430.20 430.20 428.25 428.25 3.7K
12:07 428.60 428.60 428.25 428.55 1.2K
12:08 428.55 428.95 428.25 428.95 0.6K
12:09 429.05 429.05 429.05 429.05 0.0K
12:10 428.90 428.90 428.10 428.50 1.0K
12:11 428.70 429.40 428.70 429.40 2.8K
12:12 429.40 429.45 429.30 429.40 0.4K
12:13 429.40 430.05 429.40 430.05 0.4K
12:14 429.80 430.30 429.80 430.30 0.2K
12:15 430.05 430.45 429.10 429.10 0.9K
12:16 429.10 429.10 429.10 429.10 0.0K
12:17 429.10 429.10 429.10 429.10 0.0K
12:18 429.35 429.35 429.35 429.35 0.0K
12:19 429.35 429.55 429.35 429.50 0.1K
12:20 429.40 429.40 429.30 429.30 0.2K
12:21 429.10 429.10 428.50 428.50 0.1K
12:22 428.80 428.80 428.80 428.80 0.0K
12:23 428.80 428.80 428.60 428.80 0.1K
12:24 428.80 428.80 428.25 428.45 0.5K
12:25 428.45 428.45 428.00 428.00 0.8K
12:26 428.00 428.30 428.00 428.30 0.2K
12:27 428.35 428.45 428.15 428.15 0.1K
12:28 428.15 428.40 428.10 428.15 0.4K
12:29 428.20 428.40 428.20 428.40 0.6K
12:30 428.55 428.55 428.55 428.55 0.2K
12:31 428.15 428.55 428.05 428.40 1.0K
12:32 428.65 429.45 428.65 429.35 2.9K
12:33 429.35 431.90 429.35 431.90 2.6K
12:34 431.90 432.10 429.45 429.95 5.2K
12:35 429.75 429.75 429.40 429.55 0.4K
12:36 429.80 430.20 429.50 429.90 0.5K
12:37 429.65 429.65 429.50 429.50 0.0K
12:38 429.75 429.75 429.75 429.75 0.0K
12:39 429.25 429.65 429.25 429.30 0.1K
12:40 429.55 429.60 429.15 429.15 0.0K
12:41 429.15 429.15 428.65 428.95 0.5K
12:42 429.10 429.10 428.70 428.80 0.6K
12:43 428.75 429.80 428.55 429.80 2.7K
12:44 429.60 429.60 429.15 429.15 0.0K
12:45 429.10 430.00 428.95 430.00 1.2K
12:46 429.60 430.20 429.60 429.80 0.2K
12:47 430.10 430.10 430.10 430.10 0.0K
12:48 430.30 430.30 429.75 429.85 0.4K
12:49 429.55 429.70 429.55 429.70 0.1K
12:50 429.05 429.45 429.05 429.45 0.1K
12:51 429.85 430.90 429.50 430.90 0.3K
12:52 430.80 431.85 430.80 431.85 1.4K
12:53 431.35 431.85 431.30 431.85 0.2K
12:54 431.70 432.00 431.70 431.90 0.3K
12:55 431.90 431.90 431.80 431.80 0.3K
12:56 431.85 431.95 431.70 431.85 1.6K
12:57 431.90 431.95 431.90 431.90 0.2K
12:58 431.95 431.95 431.40 431.40 0.2K
12:59 431.30 431.40 431.00 431.40 0.5K
13:00 431.40 431.40 431.40 431.40 0.2K
13:01 431.85 431.95 431.85 431.95 0.1K
13:02 431.95 432.00 431.90 432.00 0.1K
13:03 432.00 432.10 432.00 432.10 0.2K
13:04 432.10 432.10 431.80 432.10 0.8K
13:05 432.10 432.65 432.05 432.05 0.8K
13:06 432.65 432.90 432.50 432.50 0.3K
13:07 432.25 432.60 432.15 432.60 0.2K
13:08 432.60 432.75 432.60 432.75 0.3K
13:09 432.95 432.95 432.80 432.80 0.6K
13:10 432.80 432.95 432.80 432.95 0.1K
13:11 432.95 432.95 432.30 432.30 0.3K
13:12 432.45 432.45 431.95 432.05 0.2K
13:13 433.30 433.30 432.70 433.20 7.4K
13:14 433.20 433.50 433.20 433.30 0.5K
13:15 433.35 433.65 433.25 433.65 7.3K
13:16 433.15 433.90 433.15 433.90 1.0K
13:17 433.50 434.05 433.50 434.05 0.2K
13:18 434.10 434.60 433.70 434.40 0.5K
13:19 434.40 434.85 434.40 434.80 0.2K
13:20 434.80 435.00 434.80 435.00 0.2K
13:21 435.00 435.00 434.00 434.00 0.4K
13:22 434.30 434.50 434.05 434.05 0.2K
13:23 434.10 434.65 434.05 434.65 0.3K
13:24 434.60 435.00 434.25 434.50 1.3K
13:25 434.55 434.60 434.15 434.60 0.2K
13:26 434.60 435.00 434.60 435.00 0.2K
13:27 434.45 435.10 434.45 435.10 0.8K
13:28 435.60 435.60 435.25 435.35 1.2K
13:29 435.50 435.60 435.15 435.60 0.2K
13:30 435.75 436.15 435.75 436.15 0.1K
13:31 436.40 437.20 436.15 437.20 0.3K
13:32 436.90 436.95 436.00 436.45 0.7K
13:33 436.45 436.45 435.20 435.50 0.4K
13:34 435.00 435.20 434.40 435.20 0.5K
13:35 435.50 435.90 435.20 435.90 0.6K
13:36 435.95 436.00 435.45 435.50 0.1K
13:37 435.65 435.90 434.95 435.70 0.2K
13:38 435.80 435.80 435.30 435.30 0.2K
13:39 435.55 435.70 435.55 435.70 0.3K
13:40 435.30 435.60 435.00 435.55 0.3K
13:41 435.65 435.75 435.10 435.15 0.2K
13:42 435.10 435.10 434.00 434.45 2.8K
13:43 434.45 434.95 434.15 434.60 0.2K
13:44 434.90 435.00 433.90 434.40 1.6K
13:45 434.40 434.50 434.40 434.50 0.2K
13:46 434.50 435.00 434.45 435.00 0.1K
13:47 435.05 435.20 434.75 435.05 1.3K
13:48 435.05 435.05 435.05 435.05 0.1K
13:49 434.75 435.25 434.75 435.20 0.2K
13:50 435.25 435.45 435.25 435.40 0.3K
13:51 435.40 435.40 434.80 435.35 0.2K
13:52 435.35 435.35 435.30 435.30 0.1K
13:53 435.30 435.40 435.30 435.40 0.1K
13:54 435.50 435.75 435.50 435.75 0.4K
13:55 435.80 435.80 435.80 435.80 0.1K
13:56 435.80 435.80 435.40 435.40 0.2K
13:57 435.45 436.30 435.30 435.30 2.6K
13:58 435.50 436.00 434.95 436.00 0.5K
13:59 436.00 436.35 436.00 436.20 0.1K
14:00 436.40 436.80 436.40 436.80 0.2K
14:01 436.75 436.75 436.25 436.50 0.2K
14:02 436.50 436.65 436.15 436.65 0.5K
14:03 436.60 436.75 435.75 436.40 0.8K
14:04 436.40 436.45 435.95 436.25 0.2K
14:05 436.30 436.40 436.30 436.40 0.1K
14:06 436.40 437.00 436.40 437.00 0.8K
14:07 437.00 437.00 437.00 437.00 0.1K
14:08 437.00 437.00 437.00 437.00 0.1K
14:09 437.00 437.00 437.00 437.00 0.1K
14:10 437.20 437.25 436.60 437.00 0.2K
14:11 437.25 437.25 437.15 437.25 0.2K
14:12 437.25 437.25 437.25 437.25 0.1K
14:13 437.30 437.30 437.20 437.20 0.2K
14:14 437.20 437.30 437.20 437.30 0.1K
14:15 437.40 437.55 437.40 437.55 0.1K
14:16 437.55 437.75 437.35 437.50 0.3K
14:17 437.50 437.85 437.50 437.85 0.7K
14:18 437.75 437.75 437.30 437.40 0.2K
14:19 437.30 437.80 437.30 437.60 0.3K
14:20 437.60 437.95 437.60 437.95 1.3K
14:21 437.95 438.00 437.95 438.00 0.3K
14:22 438.45 438.70 438.45 438.70 0.6K
14:23 438.75 438.85 438.75 438.85 0.2K
14:24 438.80 438.95 438.45 438.95 0.9K
14:25 438.95 438.95 438.50 438.85 0.3K
14:26 438.85 438.85 438.50 438.50 0.1K
14:27 438.30 438.35 438.00 438.20 0.7K
14:28 438.05 438.50 438.05 438.50 0.1K
14:29 438.55 438.60 438.05 438.50 0.3K
14:30 438.00 438.60 438.00 438.60 0.2K
14:31 438.25 438.75 438.25 438.70 0.3K
14:32 438.30 438.65 438.25 438.65 0.2K
14:33 438.65 438.70 438.35 438.70 0.1K
14:34 438.70 438.80 438.70 438.80 0.6K
14:35 438.80 438.90 438.80 438.90 0.2K
14:36 439.00 439.00 438.05 438.50 0.3K
14:37 438.55 438.70 438.15 438.60 0.2K
14:38 438.45 438.50 437.55 437.80 0.6K
14:39 437.90 437.90 437.60 437.80 0.1K
14:40 437.80 437.80 437.45 437.45 0.3K
14:41 437.50 437.50 437.15 437.50 0.2K
14:42 437.40 437.50 437.40 437.50 0.2K
14:43 437.45 437.50 437.30 437.40 0.2K
14:44 437.05 437.10 437.00 437.10 1.3K
14:45 437.20 437.40 436.80 436.90 0.2K
14:46 436.85 437.40 436.85 437.40 0.3K
14:47 437.40 437.50 437.40 437.50 0.2K
14:48 437.50 437.50 437.50 437.50 0.1K
14:49 437.50 437.50 437.50 437.50 0.2K
14:50 437.50 437.65 437.35 437.65 0.6K
14:51 437.70 437.80 437.70 437.80 0.2K
14:52 437.80 438.10 437.80 438.10 0.2K
14:53 438.30 438.50 438.20 438.50 2.1K
14:54 438.60 438.75 438.00 438.15 0.3K
14:55 438.25 438.70 438.25 438.65 0.1K
14:56 438.65 438.65 438.15 438.20 0.2K
14:57 438.20 438.50 438.10 438.10 0.4K
14:58 438.45 438.45 438.35 438.35 0.2K
14:59 438.35 438.35 438.00 438.00 0.2K
15:00 437.90 438.20 437.50 438.20 0.6K
15:01 438.35 438.60 438.35 438.60 0.2K
15:02 438.55 438.70 438.55 438.70 0.3K
15:03 438.70 438.80 438.70 438.80 0.1K
15:04 438.85 438.90 438.80 438.90 0.1K
15:05 438.85 438.85 438.20 438.70 0.4K
15:06 438.65 438.75 437.95 438.35 0.4K
15:07 437.90 438.45 437.90 438.25 0.5K
15:08 438.30 438.35 437.85 438.35 0.3K
15:09 438.35 438.65 438.30 438.65 0.7K
15:10 438.55 438.55 438.20 438.30 0.2K
15:11 438.30 438.35 437.80 438.05 0.5K
15:12 437.55 438.25 437.50 438.25 0.3K
15:13 438.15 438.15 438.10 438.10 0.3K
15:14 438.10 438.10 437.65 437.65 0.2K
15:15 437.65 437.65 436.15 436.55 1.2K
15:16 436.50 436.50 435.30 435.45 1.2K
15:17 435.45 435.60 435.30 435.45 1.3K
15:18 435.40 435.80 435.00 435.50 0.7K
15:19 434.40 434.95 434.20 434.70 2.3K
15:20 434.95 434.95 434.85 434.85 0.7K
15:21 434.85 434.90 434.60 434.90 0.3K
15:22 434.70 434.85 434.70 434.75 0.2K
15:23 434.80 434.80 434.25 434.80 1.8K
15:24 434.75 434.75 434.25 434.60 0.4K
15:25 434.25 434.25 434.10 434.10 1.2K
15:26 434.10 434.15 434.00 434.15 1.5K
15:27 433.90 434.65 433.30 434.65 1.6K
15:28 434.60 434.75 433.90 434.75 0.7K
15:29 434.10 435.55 433.50 435.55 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据