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
09:07 434.50 434.50 434.50 434.50 0.3K
09:15 434.50 436.80 434.50 436.80 1.7K
09:16 437.55 437.55 436.50 437.10 0.4K
09:17 437.30 438.70 437.10 438.70 2.2K
09:18 438.85 438.95 438.70 438.70 3.2K
09:19 438.70 438.95 437.85 437.85 1.5K
09:20 437.85 438.50 437.85 438.50 1.9K
09:21 438.55 440.20 438.55 439.45 7.1K
09:22 439.75 439.90 439.45 439.45 1.3K
09:23 439.45 439.45 438.05 438.05 0.9K
09:24 438.20 438.20 437.35 437.45 1.2K
09:25 437.75 437.75 436.55 436.55 2.9K
09:26 436.70 436.70 436.45 436.60 0.2K
09:27 436.65 436.65 436.30 436.30 0.1K
09:28 436.00 436.05 435.35 435.35 0.6K
09:29 435.75 436.05 435.05 435.20 0.7K
09:30 435.10 435.40 435.00 435.00 0.7K
09:31 435.05 436.25 435.05 436.25 0.5K
09:32 436.25 437.60 436.25 437.55 1.6K
09:33 437.45 437.60 437.20 437.60 0.2K
09:34 437.50 437.65 437.30 437.30 0.1K
09:35 437.65 438.85 437.65 438.15 1.9K
09:36 438.00 438.00 437.80 437.80 0.1K
09:37 437.45 437.85 437.45 437.85 0.1K
09:38 438.00 438.00 437.80 437.85 0.2K
09:39 437.60 437.65 437.60 437.60 0.4K
09:40 437.40 437.40 437.10 437.10 0.4K
09:41 437.50 437.50 437.00 437.00 0.4K
09:42 437.25 437.25 437.00 437.00 0.3K
09:43 436.75 436.75 436.25 436.25 0.1K
09:44 436.25 436.75 436.15 436.75 0.3K
09:46 436.10 436.35 435.85 436.35 0.1K
09:47 436.20 436.20 435.65 435.65 0.0K
09:48 435.85 436.85 435.85 436.60 0.9K
09:49 436.35 436.35 436.35 436.35 0.0K
09:50 436.60 436.60 436.30 436.30 0.0K
09:51 436.50 436.60 436.10 436.10 0.1K
09:52 436.45 436.60 435.55 436.10 1.0K
09:53 435.85 435.85 435.40 435.80 0.0K
09:54 435.50 435.80 435.50 435.80 0.3K
09:55 436.25 436.25 436.20 436.20 0.1K
09:57 435.70 435.70 435.70 435.70 0.1K
09:58 435.80 436.15 435.70 435.95 0.5K
09:59 435.80 435.80 435.80 435.80 0.1K
10:00 435.90 435.90 435.90 435.90 0.0K
10:01 436.35 436.35 436.00 436.35 0.1K
10:02 436.35 436.35 436.35 436.35 0.0K
10:04 436.10 436.10 436.00 436.10 0.1K
10:05 436.00 436.10 436.00 436.10 0.0K
10:06 436.10 436.10 436.00 436.00 0.0K
10:08 436.00 436.00 436.00 436.00 0.0K
10:11 435.80 435.80 435.80 435.80 0.2K
10:14 435.45 435.45 435.45 435.45 0.0K
10:15 435.35 436.70 435.35 436.70 0.5K
10:16 436.60 437.30 436.60 436.75 1.5K
10:17 436.15 436.15 435.50 435.70 0.1K
10:19 435.60 435.80 435.50 435.75 0.4K
10:20 435.75 436.30 435.50 436.30 0.3K
10:21 435.85 436.05 435.85 436.05 0.0K
10:22 435.80 435.80 435.80 435.80 0.0K
10:24 436.10 436.10 436.10 436.10 0.1K
10:25 436.10 436.10 436.10 436.10 0.0K
10:26 436.25 436.25 436.25 436.25 0.0K
10:27 436.25 436.25 436.25 436.25 0.1K
10:29 435.85 435.85 435.85 435.85 0.0K
10:30 435.85 435.85 435.85 435.85 0.0K
10:31 436.25 436.25 436.25 436.25 0.0K
10:32 435.55 435.60 435.55 435.60 0.2K
10:33 435.95 436.20 435.95 436.20 0.0K
10:34 436.20 436.20 435.85 435.85 0.0K
10:35 435.70 435.75 435.35 435.35 0.2K
10:37 435.35 435.35 435.30 435.30 0.1K
10:38 435.20 435.55 435.20 435.55 0.1K
10:39 435.60 435.60 435.60 435.60 0.1K
10:40 435.60 435.85 435.60 435.85 0.8K
10:41 435.60 435.60 435.60 435.60 0.0K
10:43 435.85 435.85 435.85 435.85 0.0K
10:44 435.95 436.65 435.95 436.65 0.6K
10:45 436.85 436.85 436.30 436.80 0.4K
10:47 437.65 438.45 437.55 438.45 2.8K
10:48 438.40 438.45 438.30 438.45 0.7K
10:49 438.45 439.00 438.45 439.00 3.3K
10:50 438.60 439.00 438.15 438.15 0.9K
10:51 438.55 438.55 438.55 438.55 0.0K
10:52 437.85 438.25 437.85 438.10 0.2K
10:54 438.10 438.10 437.60 438.10 0.3K
10:55 438.30 438.30 438.30 438.30 0.0K
10:56 437.80 437.85 437.80 437.85 0.3K
10:57 438.90 439.50 438.90 439.10 7.6K
10:58 439.15 439.15 438.20 438.20 0.3K
10:59 438.40 438.75 438.30 438.30 1.1K
11:00 438.30 438.30 437.80 437.90 1.1K
11:02 438.40 438.70 438.40 438.45 0.5K
11:03 438.40 438.40 438.40 438.40 0.0K
11:04 438.40 438.40 438.15 438.40 0.1K
11:05 438.50 438.50 438.50 438.50 0.2K
11:06 438.45 438.50 438.20 438.25 0.3K
11:07 438.20 438.95 438.20 438.80 0.6K
11:08 438.80 439.35 438.60 439.35 0.7K
11:09 439.05 439.15 439.05 439.15 0.1K
11:10 438.70 438.80 438.20 438.80 0.4K
11:11 439.00 439.00 438.70 438.70 0.1K
11:12 438.70 438.70 438.70 438.70 0.0K
11:13 438.70 438.70 438.70 438.70 0.0K
11:14 438.85 438.85 438.40 438.65 0.4K
11:15 438.70 438.70 438.70 438.70 0.0K
11:16 438.70 438.70 438.45 438.50 0.3K
11:17 438.50 439.40 438.50 439.40 0.8K
11:18 439.80 441.85 439.80 441.65 4.3K
11:19 441.80 441.80 441.15 441.15 0.7K
11:20 440.80 440.80 440.80 440.80 0.0K
11:21 440.30 440.60 440.30 440.60 1.0K
11:22 440.75 440.80 440.65 440.75 0.7K
11:23 440.70 440.70 440.20 440.20 0.2K
11:24 440.20 440.20 440.20 440.20 0.2K
11:25 440.15 441.10 440.15 440.75 0.2K
11:26 440.75 440.75 440.75 440.75 0.0K
11:27 440.30 440.30 440.30 440.30 0.0K
11:28 440.35 440.40 440.35 440.40 0.0K
11:29 440.75 440.75 440.75 440.75 0.0K
11:30 440.55 440.55 440.40 440.40 0.0K
11:31 440.35 440.95 440.35 440.95 0.2K
11:32 441.00 441.00 441.00 441.00 0.0K
11:33 440.90 440.90 440.90 440.90 0.0K
11:34 440.85 441.55 440.85 441.25 1.2K
11:35 441.50 441.50 441.00 441.30 0.1K
11:36 440.90 441.00 440.90 441.00 0.0K
11:38 441.00 441.00 440.65 441.00 1.7K
11:39 441.00 441.00 440.80 440.80 0.1K
11:40 441.00 441.00 440.55 440.55 0.1K
11:42 440.70 440.70 440.70 440.70 0.0K
11:43 440.40 440.40 440.40 440.40 0.1K
11:45 440.20 440.20 440.20 440.20 0.1K
11:46 440.55 440.55 440.10 440.10 0.1K
11:48 440.05 440.75 440.05 440.75 0.4K
11:49 440.75 440.95 440.75 440.95 0.0K
11:50 440.95 440.95 440.95 440.95 0.1K
11:51 441.20 441.55 441.20 441.25 0.8K
11:52 441.40 441.40 441.15 441.15 0.5K
11:53 441.45 441.45 441.10 441.10 0.1K
11:56 441.20 441.25 441.20 441.25 0.2K
11:57 441.75 441.95 440.90 441.00 0.4K
11:58 440.85 441.35 440.85 441.35 0.1K
11:59 441.30 441.30 441.15 441.20 0.3K
12:00 441.05 441.40 441.05 441.40 0.0K
12:01 441.70 442.40 441.70 442.40 0.8K
12:02 442.45 442.45 442.40 442.40 0.1K
12:03 443.00 443.00 442.15 442.15 0.9K
12:04 441.80 442.00 441.80 442.00 0.1K
12:05 442.15 442.40 442.15 442.15 0.2K
12:07 442.15 442.15 442.00 442.00 0.2K
12:09 442.20 442.40 442.20 442.40 0.1K
12:10 441.05 442.15 441.05 441.85 1.3K
12:11 441.45 441.50 441.45 441.50 0.9K
12:12 441.50 441.50 441.50 441.50 0.0K
12:13 441.25 441.50 441.25 441.50 1.1K
12:14 441.50 441.50 441.50 441.50 0.2K
12:15 441.50 441.50 441.50 441.50 0.2K
12:16 441.00 441.05 441.00 441.05 0.2K
12:17 440.75 441.05 440.75 440.90 0.1K
12:19 440.50 440.75 440.50 440.75 0.0K
12:20 440.80 440.80 440.50 440.50 0.1K
12:21 440.50 440.50 440.10 440.10 0.1K
12:22 440.15 440.80 440.15 440.45 0.2K
12:24 440.40 440.75 440.40 440.75 0.6K
12:25 440.85 441.00 440.85 441.00 0.1K
12:27 441.10 441.45 441.10 441.10 0.3K
12:28 441.20 441.20 441.20 441.20 0.1K
12:29 441.55 441.65 441.20 441.20 0.2K
12:30 441.30 441.30 441.30 441.30 0.0K
12:32 441.10 441.25 441.10 441.25 0.1K
12:33 441.40 441.40 441.40 441.40 0.5K
12:34 441.15 441.15 441.15 441.15 0.0K
12:35 441.15 441.15 441.15 441.15 0.0K
12:38 441.35 441.35 441.20 441.20 0.0K
12:39 441.20 441.20 441.20 441.20 0.0K
12:40 440.90 441.05 440.60 441.05 0.1K
12:42 440.80 440.80 440.80 440.80 0.0K
12:44 441.10 441.10 440.80 440.80 0.0K
12:45 440.70 440.70 440.70 440.70 0.0K
12:46 440.45 440.45 440.45 440.45 0.1K
12:47 440.50 440.50 440.50 440.50 0.0K
12:48 440.80 440.80 440.80 440.80 0.0K
12:50 440.80 440.80 440.50 440.50 0.2K
12:51 440.50 440.50 440.50 440.50 0.1K
12:54 440.40 440.40 440.30 440.30 0.1K
12:56 440.20 440.40 440.20 440.40 0.0K
12:57 440.15 440.15 440.15 440.15 0.0K
13:00 440.15 440.35 440.00 440.35 0.0K
13:01 440.05 440.05 440.05 440.05 0.1K
13:03 440.05 440.05 440.05 440.05 0.0K
13:04 440.00 440.00 440.00 440.00 0.0K
13:05 439.80 440.35 439.80 440.35 0.1K
13:06 440.10 440.10 440.10 440.10 0.1K
13:07 440.15 440.15 440.15 440.15 0.0K
13:08 440.10 440.10 440.10 440.10 0.1K
13:09 440.10 440.25 440.10 440.25 0.5K
13:10 440.55 440.65 440.05 440.55 0.4K
13:11 440.55 440.55 439.85 439.85 0.9K
13:12 439.95 440.40 439.55 440.20 1.8K
13:13 440.15 440.30 439.85 439.95 0.1K
13:14 439.90 440.00 439.75 439.75 0.1K
13:15 439.75 439.75 439.75 439.75 0.0K
13:16 440.00 440.00 440.00 440.00 0.1K
13:17 439.95 439.95 439.95 439.95 0.0K
13:18 440.15 440.30 440.00 440.30 0.6K
13:19 439.80 439.80 439.80 439.80 0.1K
13:20 439.70 439.70 439.70 439.70 0.0K
13:21 439.50 439.75 439.50 439.75 0.1K
13:22 439.75 439.75 439.75 439.75 0.0K
13:23 439.55 439.70 439.30 439.30 0.1K
13:24 439.45 439.45 439.25 439.25 0.7K
13:25 439.55 439.75 439.25 439.25 0.2K
13:26 439.00 439.00 438.80 438.85 0.8K
13:27 439.00 439.20 439.00 439.20 0.1K
13:28 438.90 438.90 438.70 438.70 0.1K
13:29 438.70 438.75 438.05 438.55 0.3K
13:30 438.80 438.80 438.35 438.40 0.3K
13:31 438.25 438.25 438.25 438.25 0.0K
13:34 438.70 438.70 438.20 438.20 0.0K
13:35 438.15 438.60 438.15 438.60 0.3K
13:36 438.60 438.60 438.60 438.60 0.4K
13:37 438.60 438.60 438.60 438.60 0.1K
13:38 438.50 438.50 438.50 438.50 0.1K
13:40 438.20 438.20 438.20 438.20 0.0K
13:41 438.35 439.90 438.35 439.85 6.5K
13:42 439.60 439.80 439.30 439.30 1.0K
13:43 438.85 438.85 438.85 438.85 0.1K
13:44 438.70 439.05 438.70 439.05 0.3K
13:45 438.75 439.20 438.75 438.95 2.6K
13:46 439.10 439.95 439.10 439.95 0.2K
13:47 440.00 440.00 439.65 439.80 0.4K
13:48 440.00 440.20 439.80 440.00 0.4K
13:49 440.10 440.50 440.10 440.50 0.2K
13:50 440.50 440.50 440.50 440.50 0.2K
13:51 440.70 441.00 440.70 440.75 0.2K
13:52 441.00 441.45 441.00 441.45 0.3K
13:53 441.25 442.95 441.25 442.95 0.9K
13:54 442.95 443.00 442.60 442.85 0.7K
13:55 442.85 442.90 441.20 442.90 5.2K
13:56 442.85 443.00 442.00 442.95 1.0K
13:57 442.95 442.95 442.40 442.80 0.5K
13:58 442.55 442.70 441.20 442.45 3.3K
13:59 442.45 442.70 442.45 442.70 0.2K
14:00 442.40 442.65 441.40 442.65 0.5K
14:01 442.55 442.55 442.00 442.50 0.5K
14:02 441.90 442.90 441.90 442.90 1.0K
14:03 442.90 442.90 442.70 442.70 0.1K
14:04 442.65 442.80 442.65 442.80 0.6K
14:05 442.80 443.05 442.75 443.05 3.2K
14:06 443.25 443.55 442.75 443.30 1.0K
14:07 443.40 443.70 443.15 443.70 0.2K
14:08 443.30 443.70 442.50 442.65 0.9K
14:09 442.50 442.70 441.95 442.70 0.6K
14:10 442.70 442.70 442.60 442.70 0.2K
14:11 442.70 442.90 442.70 442.90 0.2K
14:12 443.00 443.00 443.00 443.00 0.2K
14:13 443.00 443.00 442.70 442.70 0.3K
14:14 442.85 442.85 442.00 442.00 0.3K
14:15 441.55 442.00 441.10 441.65 2.7K
14:16 441.90 442.00 441.90 441.95 0.2K
14:17 442.00 442.00 441.60 441.90 0.4K
14:18 441.90 442.00 441.90 442.00 0.2K
14:19 442.00 442.00 442.00 442.00 0.2K
14:20 442.00 442.00 441.55 441.85 0.3K
14:21 441.90 441.90 441.55 441.55 0.2K
14:22 441.85 442.00 441.85 442.00 0.2K
14:23 442.00 442.00 442.00 442.00 0.2K
14:24 442.00 442.00 441.65 442.00 0.2K
14:25 442.00 442.00 441.55 442.00 0.2K
14:26 442.00 442.00 442.00 442.00 0.3K
14:27 442.00 442.00 442.00 442.00 0.1K
14:28 441.95 442.50 441.70 442.45 0.6K
14:29 442.50 442.50 442.20 442.20 0.2K
14:30 442.00 442.00 440.25 441.10 1.8K
14:31 440.75 440.75 439.45 439.45 0.0K
14:32 439.40 439.40 438.60 438.80 0.1K
14:33 438.90 439.00 438.55 439.00 0.2K
14:34 439.25 439.25 438.85 439.00 0.2K
14:35 439.00 439.80 438.95 439.80 1.9K
14:36 439.35 439.35 439.00 439.00 0.5K
14:37 438.10 439.05 438.10 439.05 0.1K
14:38 438.85 438.85 438.85 438.85 0.0K
14:40 438.85 439.00 438.85 439.00 0.1K
14:41 438.40 438.95 438.40 438.85 0.2K
14:42 438.85 438.85 438.85 438.85 0.0K
14:43 438.90 438.90 438.35 438.35 0.2K
14:44 438.35 438.80 438.00 438.80 1.1K
14:45 438.80 438.85 438.50 438.50 0.1K
14:46 438.85 438.95 438.85 438.85 0.0K
14:48 438.55 438.85 438.55 438.85 0.1K
14:49 438.85 438.85 438.55 438.55 0.1K
14:50 438.45 438.90 438.45 438.90 0.2K
14:51 438.90 439.00 438.90 439.00 0.0K
14:53 438.50 438.70 438.50 438.70 0.0K
14:54 438.60 438.60 438.25 438.25 0.0K
14:55 438.25 438.90 438.25 438.90 0.2K
14:56 438.90 438.90 438.55 438.75 0.5K
14:57 438.35 438.90 438.35 438.90 0.2K
14:58 438.65 438.65 438.65 438.65 0.1K
14:59 438.55 438.55 438.55 438.55 0.0K
15:00 438.60 438.90 438.60 438.85 0.3K
15:01 438.60 438.60 438.60 438.60 0.0K
15:02 438.60 438.60 438.60 438.60 0.0K
15:03 438.35 438.45 438.00 438.35 0.9K
15:04 438.35 438.40 438.00 438.40 0.1K
15:05 438.10 438.10 438.10 438.10 0.0K
15:06 438.35 438.35 438.35 438.35 0.1K
15:07 438.40 438.65 438.40 438.65 0.2K
15:08 438.40 438.40 438.40 438.40 0.1K
15:09 438.40 438.40 438.40 438.40 0.0K
15:10 438.35 438.70 438.35 438.70 0.8K
15:11 438.60 438.65 438.05 438.05 0.4K
15:12 438.15 438.15 438.15 438.15 0.0K
15:13 438.45 438.65 438.45 438.65 0.2K
15:14 438.15 438.40 438.00 438.40 0.3K
15:15 438.45 438.45 438.00 438.45 0.7K
15:16 438.20 438.20 438.20 438.20 0.1K
15:17 437.70 437.80 437.70 437.80 1.1K
15:18 438.00 438.05 437.50 438.05 1.9K
15:19 438.00 438.15 437.85 438.05 0.2K
15:20 437.95 437.95 437.25 437.75 2.3K
15:21 437.75 437.95 437.70 437.80 1.8K
15:22 437.70 437.75 437.65 437.70 0.6K
15:23 437.70 437.70 437.15 437.60 0.8K
15:24 437.60 437.70 436.95 437.00 1.5K
15:25 437.00 437.60 437.00 437.05 2.3K
15:26 437.25 437.60 437.05 437.05 1.9K
15:27 437.40 437.40 437.25 437.25 0.6K
15:28 437.00 437.35 436.60 437.10 1.3K
15:29 437.95 438.10 436.10 437.60 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