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
09:08 458.70 458.70 458.70 458.70 0.6K
09:15 460.55 466.90 460.55 465.20 14.4K
09:16 463.00 464.80 463.00 464.60 1.1K
09:17 464.00 466.70 464.00 466.60 2.2K
09:18 466.85 468.00 466.45 466.45 2.6K
09:19 467.65 467.65 467.10 467.30 1.0K
09:20 467.30 467.30 466.80 467.05 0.6K
09:21 466.70 466.70 466.10 466.35 0.7K
09:22 467.40 468.00 467.40 468.00 11.5K
09:23 467.55 468.00 467.00 467.05 1.9K
09:24 466.45 467.85 466.45 467.35 1.0K
09:25 466.60 467.00 465.10 465.10 3.1K
09:26 465.55 466.00 465.00 465.30 0.3K
09:27 464.85 464.85 463.15 463.45 1.9K
09:28 463.60 464.50 462.85 463.80 4.8K
09:29 463.65 463.65 462.90 463.30 0.8K
09:30 462.85 463.30 462.40 462.40 1.4K
09:31 462.60 463.35 462.50 462.85 1.3K
09:32 463.10 463.20 462.50 463.20 0.3K
09:33 463.25 464.00 463.05 464.00 2.0K
09:34 463.65 463.65 463.35 463.35 0.1K
09:35 463.20 463.40 462.90 463.40 0.1K
09:36 462.95 463.40 462.95 463.25 0.3K
09:37 462.85 462.85 462.45 462.45 0.9K
09:38 462.70 463.35 462.70 463.35 1.6K
09:39 463.25 463.25 462.80 462.90 0.7K
09:40 463.85 464.35 463.85 464.35 0.8K
09:41 464.40 464.45 463.80 463.80 1.0K
09:42 464.00 464.00 463.85 463.85 0.1K
09:43 464.00 464.85 464.00 464.65 1.2K
09:44 464.45 464.45 464.20 464.45 0.2K
09:46 464.15 464.25 464.15 464.25 0.1K
09:47 464.15 464.15 463.95 463.95 0.0K
09:48 464.40 464.45 463.95 464.45 0.0K
09:49 464.45 464.45 464.20 464.30 0.4K
09:50 464.30 464.75 464.15 464.30 0.2K
09:51 464.20 464.70 463.85 464.70 1.0K
09:52 463.60 464.45 463.55 463.55 3.7K
09:53 463.60 464.35 463.60 464.10 0.1K
09:54 464.40 464.40 463.60 463.65 0.0K
09:55 463.65 464.00 463.65 464.00 0.0K
09:56 464.00 464.00 463.70 463.85 0.3K
09:57 464.30 464.30 463.50 463.70 0.4K
09:58 463.55 463.55 463.50 463.50 0.0K
09:59 463.30 463.30 462.90 462.90 0.5K
10:00 462.90 463.00 462.70 462.70 0.8K
10:01 462.35 462.80 462.25 462.45 0.2K
10:02 462.35 463.00 462.35 463.00 0.6K
10:03 462.80 462.95 462.80 462.95 0.1K
10:04 463.00 463.10 462.95 463.05 0.3K
10:05 463.05 463.05 462.40 462.40 0.2K
10:06 462.30 462.60 462.30 462.35 0.3K
10:07 462.15 462.55 462.00 462.55 2.0K
10:08 462.65 463.45 462.65 463.00 1.1K
10:09 462.85 463.75 462.30 462.30 1.4K
10:10 462.30 462.45 462.30 462.45 0.1K
10:11 462.45 462.45 462.40 462.45 0.1K
10:12 462.15 462.60 462.05 462.30 0.9K
10:13 462.35 462.35 462.05 462.05 0.1K
10:14 461.85 462.40 461.75 462.05 0.4K
10:15 462.00 462.85 462.00 462.50 1.5K
10:16 462.50 462.95 462.50 462.50 0.3K
10:17 462.75 462.75 462.20 462.20 0.2K
10:18 462.20 462.20 461.80 461.80 0.1K
10:19 461.70 462.45 461.70 462.15 0.6K
10:20 461.90 461.90 461.55 461.55 0.1K
10:21 461.55 461.90 461.40 461.90 0.6K
10:22 462.00 462.00 461.85 461.85 0.3K
10:23 461.85 461.85 461.85 461.85 0.0K
10:24 461.85 462.00 461.85 462.00 0.1K
10:25 461.85 462.00 461.85 462.00 0.1K
10:26 462.40 463.65 462.40 462.75 2.1K
10:27 463.25 464.60 463.25 464.15 15.0K
10:28 464.25 464.25 464.00 464.00 0.2K
10:29 464.05 464.40 464.05 464.10 0.1K
10:30 464.10 464.30 464.00 464.30 1.2K
10:31 464.50 464.50 464.20 464.20 0.9K
10:32 464.20 464.45 464.00 464.05 0.4K
10:33 464.05 464.05 464.05 464.05 0.1K
10:34 464.05 464.45 464.05 464.45 0.2K
10:35 464.10 464.35 464.00 464.05 0.2K
10:36 464.05 464.10 464.00 464.05 0.4K
10:37 464.05 464.15 464.05 464.15 0.0K
10:38 464.60 464.60 464.20 464.20 0.1K
10:39 464.20 464.55 464.20 464.25 0.0K
10:40 464.60 464.70 464.30 464.70 0.1K
10:41 464.35 464.60 464.35 464.60 0.4K
10:42 464.25 464.25 464.25 464.25 0.9K
10:43 464.00 464.00 464.00 464.00 0.2K
10:44 464.15 464.15 464.00 464.00 0.1K
10:45 464.00 464.25 464.00 464.25 10.6K
10:46 462.50 463.55 462.50 463.10 7.8K
10:47 462.95 463.00 462.30 462.35 0.4K
10:48 461.85 462.10 461.85 461.85 1.0K
10:49 461.85 462.20 461.85 461.90 0.2K
10:50 461.80 462.25 461.80 461.80 0.1K
10:51 461.80 461.80 461.80 461.80 0.0K
10:52 461.80 461.80 461.25 461.25 0.2K
10:53 461.35 461.35 461.05 461.05 0.1K
10:54 461.05 461.55 461.05 461.15 0.1K
10:55 461.20 461.55 461.20 461.25 0.0K
10:56 461.25 461.30 461.00 461.30 0.4K
10:57 461.65 461.75 461.20 461.40 0.4K
10:58 461.40 461.60 461.05 461.05 0.2K
10:59 461.05 461.05 460.85 460.85 0.7K
11:00 460.85 461.00 460.85 460.85 0.1K
11:01 460.70 460.85 460.30 460.30 0.1K
11:02 460.30 460.95 460.30 460.95 0.4K
11:03 460.70 461.00 460.30 460.30 0.1K
11:04 460.85 461.00 460.80 460.80 4.8K
11:05 460.80 461.00 460.75 460.75 0.1K
11:06 461.00 461.00 460.75 460.75 0.0K
11:07 461.00 461.00 460.75 460.75 0.1K
11:08 460.75 461.00 460.75 460.80 0.1K
11:09 460.70 460.70 460.65 460.65 0.0K
11:10 460.65 461.00 460.65 461.00 0.5K
11:11 460.70 460.70 460.70 460.70 0.0K
11:12 461.00 461.10 459.85 459.85 16.0K
11:13 459.70 459.70 459.30 459.30 0.5K
11:14 459.30 459.30 458.70 458.70 0.5K
11:15 457.80 459.05 457.80 458.35 6.3K
11:16 458.25 459.05 458.00 458.50 8.8K
11:17 458.25 458.50 457.70 458.50 0.3K
11:18 458.00 458.00 457.25 457.60 0.7K
11:19 457.85 457.85 457.50 457.85 0.1K
11:20 457.55 457.90 457.55 457.90 0.1K
11:21 457.55 459.55 457.55 459.55 4.9K
11:22 459.55 459.55 459.15 459.20 0.0K
11:23 459.20 459.25 459.20 459.25 0.0K
11:24 459.25 459.85 459.25 459.40 0.1K
11:25 459.20 459.20 458.70 459.20 0.4K
11:26 458.90 459.10 458.80 458.85 0.0K
11:27 458.70 458.75 458.25 458.25 0.2K
11:28 458.25 458.25 457.55 457.55 0.2K
11:29 457.55 457.95 457.55 457.65 0.0K
11:30 457.65 457.65 457.65 457.65 0.0K
11:31 457.95 457.95 457.65 457.65 0.0K
11:32 457.65 457.65 457.60 457.65 0.1K
11:33 457.65 457.65 457.65 457.65 0.1K
11:34 458.00 458.00 457.65 458.00 0.5K
11:35 458.05 458.20 457.65 458.20 0.2K
11:36 457.90 458.25 457.90 458.25 0.1K
11:37 457.90 458.40 457.90 458.40 0.3K
11:38 458.00 458.25 457.85 457.85 0.1K
11:39 457.90 458.00 457.90 458.00 0.0K
11:40 458.45 458.45 458.05 458.30 0.2K
11:41 458.00 458.00 458.00 458.00 0.0K
11:42 458.00 458.25 457.60 458.10 0.6K
11:43 458.00 458.30 458.00 458.10 0.2K
11:44 458.50 458.55 458.25 458.30 0.1K
11:45 458.30 458.75 458.30 458.35 0.3K
11:46 458.40 458.85 458.40 458.85 0.1K
11:47 458.50 458.50 458.50 458.50 0.0K
11:48 458.75 458.80 458.50 458.55 0.0K
11:49 458.50 458.50 458.50 458.50 0.0K
11:50 458.50 458.80 458.50 458.50 0.0K
11:51 458.50 458.65 458.20 458.20 0.2K
11:52 458.20 458.25 458.00 458.00 1.5K
11:53 458.00 458.60 457.75 458.30 0.5K
11:54 458.30 458.45 458.15 458.20 0.1K
11:55 458.20 458.60 458.20 458.60 0.0K
11:56 458.60 458.60 458.05 458.05 0.1K
11:57 458.10 458.10 458.10 458.10 0.0K
11:58 458.10 458.30 458.05 458.10 0.1K
11:59 458.10 458.50 458.10 458.20 0.5K
12:00 458.20 458.55 458.20 458.25 0.0K
12:01 458.25 458.75 458.25 458.45 0.0K
12:02 458.45 458.45 457.95 458.05 0.3K
12:03 458.05 458.10 458.05 458.10 0.0K
12:04 458.10 458.50 458.10 458.15 0.0K
12:05 458.60 458.75 458.00 458.00 0.2K
12:06 458.00 458.00 458.00 458.00 0.0K
12:07 458.00 458.00 457.55 457.60 0.4K
12:08 457.60 457.65 457.25 457.25 0.8K
12:09 457.25 457.25 457.25 457.25 0.0K
12:10 457.25 457.25 457.25 457.25 0.0K
12:11 457.25 457.65 457.25 457.65 0.0K
12:12 457.30 457.30 456.85 456.85 1.7K
12:13 457.35 457.35 457.00 457.00 0.1K
12:14 457.00 457.20 456.90 456.90 0.1K
12:15 456.90 457.15 456.90 457.15 0.1K
12:16 456.95 457.35 456.95 457.00 0.0K
12:17 456.85 457.00 456.85 456.85 0.2K
12:18 456.85 457.20 456.85 457.20 0.0K
12:19 457.20 457.30 456.90 457.30 0.0K
12:20 457.00 457.80 456.95 457.80 0.7K
12:21 457.55 457.60 457.55 457.60 0.0K
12:22 457.65 459.00 457.65 458.65 1.6K
12:23 458.25 458.25 457.85 457.85 0.4K
12:24 457.85 457.85 457.75 457.75 0.0K
12:25 457.75 458.10 457.65 457.65 0.3K
12:26 457.65 458.00 457.50 457.50 0.7K
12:27 457.50 457.90 457.50 457.85 0.0K
12:29 458.00 458.00 457.55 457.55 0.1K
12:30 457.85 457.85 457.40 457.40 0.0K
12:32 457.25 457.25 457.25 457.25 0.0K
12:34 457.60 457.60 457.60 457.60 0.0K
12:35 457.10 457.10 457.10 457.10 0.0K
12:36 456.65 457.50 456.65 457.50 1.8K
12:38 457.05 457.70 457.05 457.50 0.4K
12:39 457.50 457.50 456.45 456.45 0.9K
12:40 456.00 456.65 454.50 454.50 4.9K
12:41 454.90 454.95 454.50 454.90 0.2K
12:42 454.50 454.50 454.50 454.50 0.1K
12:43 454.50 454.85 454.50 454.55 0.1K
12:44 454.70 454.70 454.45 454.45 0.2K
12:45 454.50 454.50 454.50 454.50 0.0K
12:46 454.45 454.50 454.35 454.35 0.0K
12:47 454.40 454.40 454.40 454.40 0.0K
12:48 454.85 454.85 454.20 454.20 0.2K
12:49 454.20 454.20 454.00 454.00 0.0K
12:50 454.20 454.20 454.20 454.20 0.0K
12:51 454.20 454.20 453.45 453.50 0.8K
12:52 453.45 453.80 453.45 453.55 0.1K
12:53 453.55 453.85 453.55 453.85 0.0K
12:54 453.55 454.20 453.55 454.20 0.6K
12:55 454.25 454.75 454.25 454.55 0.3K
12:56 454.60 454.60 454.10 454.45 1.3K
12:57 454.40 454.40 454.05 454.10 0.0K
12:58 454.05 454.40 454.05 454.10 0.2K
12:59 454.50 454.50 454.10 454.15 0.0K
13:00 454.20 454.20 454.20 454.20 0.0K
13:01 454.55 454.55 454.20 454.55 0.1K
13:02 454.75 454.80 454.40 454.45 0.3K
13:03 454.40 454.40 454.40 454.40 0.0K
13:04 454.45 454.70 454.20 454.25 0.3K
13:05 454.35 454.35 454.15 454.15 0.1K
13:06 454.50 454.50 454.10 454.15 0.0K
13:07 454.15 454.15 454.15 454.15 0.0K
13:08 454.45 454.45 454.15 454.15 0.0K
13:09 454.20 454.20 454.20 454.20 0.0K
13:10 454.20 454.30 454.05 454.30 0.2K
13:11 454.00 454.00 454.00 454.00 0.0K
13:12 453.50 453.50 453.15 453.15 0.0K
13:13 453.55 453.55 453.00 453.00 0.0K
13:14 453.45 453.45 453.00 453.05 0.1K
13:15 452.75 453.25 452.75 452.95 0.3K
13:16 453.15 453.15 452.15 452.35 0.5K
13:17 452.00 452.35 451.60 452.35 1.5K
13:18 452.75 452.90 452.60 452.80 1.3K
13:19 452.45 452.95 452.45 452.95 0.0K
13:20 452.65 453.00 452.65 452.70 0.0K
13:21 452.75 453.30 452.75 453.15 0.7K
13:22 453.20 453.20 452.90 452.90 0.0K
13:23 452.90 453.20 452.90 453.20 0.0K
13:24 452.75 453.80 452.75 453.35 0.7K
13:25 453.45 453.90 453.45 453.90 0.4K
13:26 453.65 453.70 453.65 453.70 0.0K
13:27 453.40 453.40 453.40 453.40 0.0K
13:28 453.70 453.85 453.55 453.85 0.2K
13:29 453.45 453.85 453.45 453.45 0.0K
13:30 453.45 454.15 453.45 454.15 1.1K
13:31 454.40 455.00 454.40 454.80 2.0K
13:32 454.95 454.95 454.40 454.40 0.2K
13:33 454.90 455.50 454.90 455.50 0.4K
13:34 455.20 455.95 455.20 455.95 0.5K
13:35 455.50 455.75 455.05 455.75 0.1K
13:36 455.60 455.95 455.45 455.45 0.7K
13:37 455.50 455.90 455.50 455.90 0.0K
13:38 455.50 455.50 455.45 455.45 0.1K
13:39 455.45 457.50 455.45 457.15 2.2K
13:40 457.00 457.05 454.95 455.35 5.2K
13:41 454.65 454.65 454.25 454.25 0.0K
13:42 454.25 454.65 454.25 454.25 0.0K
13:43 454.00 454.60 453.00 454.60 1.8K
13:44 454.40 454.40 453.80 454.35 0.6K
13:45 454.15 454.50 454.15 454.50 0.1K
13:46 454.70 454.70 454.15 454.15 0.6K
13:47 454.55 454.55 454.25 454.35 0.0K
13:48 454.50 454.50 454.45 454.45 0.0K
13:49 454.45 454.75 454.45 454.45 0.0K
13:50 454.45 454.80 454.45 454.50 0.0K
13:51 454.25 454.75 454.25 454.55 3.0K
13:52 454.30 454.40 453.60 454.05 0.5K
13:53 453.65 454.00 453.65 454.00 0.0K
13:54 453.85 454.10 453.70 453.70 0.0K
13:55 454.25 454.85 454.00 454.40 1.8K
13:56 454.90 455.00 454.50 455.00 0.9K
13:57 454.75 454.75 454.70 454.70 0.0K
13:58 454.70 455.00 454.70 455.00 0.0K
13:59 454.70 454.70 454.70 454.70 0.0K
14:00 455.00 455.00 454.55 454.60 1.1K
14:01 454.35 454.70 454.35 454.70 0.1K
14:06 454.95 455.00 454.95 455.00 0.1K
14:08 455.00 455.00 454.85 454.85 0.4K
14:09 454.95 455.00 454.95 455.00 0.2K
14:10 454.70 454.70 454.70 454.70 0.1K
14:13 454.70 454.70 454.70 454.70 0.0K
14:14 454.95 455.00 454.95 455.00 0.6K
14:15 455.00 455.00 454.95 454.95 0.4K
14:16 454.95 454.95 454.95 454.95 0.0K
14:17 454.95 454.95 454.55 454.55 0.1K
14:20 454.55 454.55 454.55 454.55 0.0K
14:21 454.55 454.60 454.55 454.60 0.1K
14:22 454.10 454.70 454.10 454.70 0.1K
14:23 454.20 454.20 453.75 453.95 0.5K
14:24 453.95 453.95 453.95 453.95 0.0K
14:25 454.00 454.00 454.00 454.00 0.0K
14:26 454.00 454.00 454.00 454.00 0.0K
14:27 454.00 454.00 454.00 454.00 0.2K
14:28 454.00 454.00 454.00 454.00 0.0K
14:29 454.00 454.00 454.00 454.00 0.1K
14:30 453.80 453.80 453.80 453.80 0.0K
14:31 453.95 456.30 453.95 455.50 10.2K
14:32 455.20 455.45 455.20 455.45 0.1K
14:33 455.85 456.05 455.85 456.05 1.2K
14:34 456.00 456.05 456.00 456.05 0.2K
14:35 456.05 456.05 455.80 456.05 0.7K
14:36 455.40 455.40 455.20 455.20 0.2K
14:38 455.70 455.70 455.00 455.40 0.5K
14:40 455.55 455.55 455.55 455.55 0.0K
14:41 455.55 455.60 455.55 455.60 0.1K
14:42 455.70 455.70 455.70 455.70 0.0K
14:43 455.70 455.70 455.70 455.70 0.1K
14:44 455.45 455.45 455.45 455.45 0.2K
14:45 455.65 455.65 455.65 455.65 0.0K
14:46 455.80 455.80 455.70 455.80 0.1K
14:47 455.55 456.00 455.55 456.00 0.1K
14:48 456.00 456.00 455.55 455.55 0.3K
14:49 455.55 455.55 454.80 454.80 0.3K
14:50 454.75 455.25 454.75 454.85 0.4K
14:51 454.50 455.00 454.50 455.00 0.2K
14:52 455.15 455.45 455.15 455.45 0.1K
14:53 455.70 455.75 455.70 455.75 0.1K
14:54 455.80 455.95 455.80 455.95 0.1K
14:55 455.95 455.95 455.85 455.85 0.5K
14:56 455.95 455.95 455.20 455.20 0.2K
14:57 455.70 456.00 455.60 455.75 3.2K
14:58 455.75 455.75 455.75 455.75 0.1K
14:59 455.70 455.70 455.70 455.70 0.1K
15:00 455.70 456.85 455.70 456.65 11.5K
15:01 456.00 456.00 456.00 456.00 0.1K
15:02 456.00 456.00 456.00 456.00 0.0K
15:03 456.00 456.90 456.00 456.90 0.8K
15:04 456.55 457.00 456.55 457.00 0.9K
15:05 457.50 457.85 457.50 457.85 0.3K
15:06 457.85 457.85 457.85 457.85 0.1K
15:07 457.85 457.85 457.85 457.85 0.2K
15:08 457.75 458.40 457.70 458.10 2.5K
15:09 458.10 458.40 458.10 458.25 0.6K
15:10 458.25 458.30 457.90 458.00 0.8K
15:11 458.00 458.55 458.00 458.55 1.5K
15:12 458.20 458.20 457.85 457.85 0.4K
15:13 457.85 458.70 457.85 458.70 1.9K
15:14 458.65 458.65 457.65 458.20 0.6K
15:15 457.75 457.75 457.15 457.55 0.6K
15:16 456.85 457.45 456.80 456.90 1.8K
15:17 457.35 457.75 457.05 457.75 0.6K
15:18 457.40 458.50 457.40 457.90 2.3K
15:19 458.15 458.65 456.15 456.15 2.1K
15:20 457.00 457.00 455.90 455.90 6.0K
15:21 456.25 457.35 456.25 457.35 2.3K
15:22 457.35 457.55 457.35 457.55 1.1K
15:23 457.60 458.20 457.60 458.20 1.2K
15:24 457.55 458.10 457.35 457.75 2.6K
15:25 457.75 457.75 455.55 456.00 4.8K
15:26 456.00 456.00 455.45 455.95 2.2K
15:27 456.00 456.00 455.95 456.00 2.1K
15:28 456.00 456.00 455.10 455.90 2.3K
15:29 455.40 458.00 455.40 456.70 8.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据